Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF) Exchange: PINK
Data as of May 2, 2025
$20.25 ($0.00) 0.00%
Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 - Daily Information
Click for more stock information on Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.25 |
| Previous Close | $20.25 |
| High | $20.25 |
| Low | $20.25 |
| Adjusted Open | $20.25 |
| Previous Adjusted Close | $20.25 |
| Adjusted High | $20.25 |
| Adjusted Low | $20.25 |
About Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF)
Ladenburg Thalmann Financial Services Inc. 7.00% Senior Notes due 2028
Invest in Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF)
Historical Stock Data for Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-04-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-04-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-04-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-03-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-03-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-03-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-03-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 400 |
| 2025-03-25 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2025-03-24 | $19.60 | $20.30 | $19.60 | $20.13 | $20.13 | 1,700 |
| 2025-03-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 3,200 |
| 2025-03-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2025-03-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2025-03-18 | $20.40 | $20.40 | $20.20 | $20.20 | $20.20 | 3,454 |
| 2025-03-17 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 200 |
| 2025-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-03-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-03-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-03-11 | $20.35 | $20.60 | $20.35 | $20.60 | $20.60 | 1,536 |
| 2025-03-10 | $20.40 | $20.40 | $20.35 | $20.35 | $20.35 | 645 |
| 2025-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-03-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-03-05 | $20.43 | $20.43 | $20.40 | $20.40 | $20.40 | 467 |
| 2025-03-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2025-03-03 | $20.40 | $20.46 | $20.40 | $20.42 | $20.42 | 700 |
| 2025-02-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-02-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-02-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-02-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,900 |
| 2025-02-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-02-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-02-20 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 500 |
| 2025-02-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-02-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-02-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 200 |
| 2025-02-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-02-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 310 |
| 2025-02-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-02-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-02-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-02-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,000 |
| 2025-02-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 200 |
| 2025-02-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-02-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-01-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-01-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-01-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 300 |
| 2025-01-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-01-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-01-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 400 |
| 2025-01-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 150 |
| 2025-01-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2025-01-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,000 |
| 2025-01-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-01-16 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 600 |
| 2025-01-15 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1,206 |
| 2025-01-14 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1,215 |
| 2025-01-13 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 400 |
| 2025-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-01-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-01-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 250 |
| 2025-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 333 |
| 2025-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 243 |
| 2024-12-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 350 |
| 2024-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,998 |
| 2024-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,400 |
| 2024-12-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 141 |
| 2024-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2024-12-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 102 |
| 2024-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2024-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 469 |
| 2024-12-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,050 |
| 2024-12-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 611 |
| 2024-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2024-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 490 |
| 2024-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 350 |
| 2024-12-06 | $20.00 | $20.00 | $19.65 | $19.65 | $19.65 | 400 |
| 2024-12-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2024-12-04 | $20.00 | $20.00 | $19.74 | $19.74 | $19.74 | 2,219 |
| 2024-12-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 600 |
| 2024-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,143 |
| 2024-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-11-25 | $19.49 | $20.00 | $19.49 | $20.00 | $20.00 | 1,375 |
| 2024-11-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 500 |
| 2024-11-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2024-11-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 250 |
| 2024-11-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 60 |
| 2024-11-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2024-11-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 901 |
| 2024-11-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,000 |
| 2024-11-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-11-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2024-11-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-10-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-10-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-10-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-10-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 250 |
| 2024-10-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 628 |
| 2024-10-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-10-23 | $19.61 | $19.65 | $19.61 | $19.65 | $19.65 | 300 |
| 2024-10-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 105 |
| 2024-10-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2024-10-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,430 |
| 2024-10-11 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2024-10-10 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 250 |
| 2024-10-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2024-10-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-10-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 250 |
| 2024-10-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 44 |
| 2024-09-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 775 |
| 2024-09-27 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-09-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 200 |
| 2024-09-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 660 |
| 2024-09-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 424 |
| 2024-09-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2024-09-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2024-09-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 200 |
| 2024-09-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 900 |
| 2024-09-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2024-09-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-09-13 | $19.70 | $19.70 | $19.65 | $19.65 | $19.65 | 750 |
| 2024-09-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-09-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2024-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 198 |
| 2024-09-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2024-09-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 160 |
| 2024-09-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 930 |
| 2024-08-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-08-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 700 |
| 2024-08-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-08-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-08-26 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-08-23 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 500 |
| 2024-08-22 | $19.60 | $19.60 | $19.55 | $19.55 | $19.55 | 520 |
| 2024-08-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,525 |
| 2024-08-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-08-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-08-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-08-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2,100 |
| 2024-08-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 500 |
| 2024-08-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2024-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,500 |
| 2024-08-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-08-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 50 |
| 2024-07-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-26 | $19.60 | $19.60 | $19.35 | $19.35 | $19.35 | 24,105 |
| 2024-07-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 4 |
| 2024-07-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-07-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-07-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-07-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2024-07-18 | $19.55 | $19.55 | $19.53 | $19.55 | $19.55 | 3,696 |
| 2024-07-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2024-07-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-07-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-07-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-07-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-06-28 | $19.36 | $19.36 | $19.10 | $19.10 | $19.10 | 633 |
| 2024-06-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 200 |
| 2024-06-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 494 |
| 2024-06-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-06-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 400 |
| 2024-06-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-06-20 | $19.60 | $19.75 | $19.60 | $19.60 | $19.60 | 2,988 |
| 2024-06-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2024-06-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 650 |
| 2024-06-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-06-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-06-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,260 |
| 2024-06-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-06-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 25 |
| 2024-05-31 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-05-30 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 13 |
| 2024-05-29 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 520 |
| 2024-05-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 560 |
| 2024-05-24 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2024-05-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2024-05-22 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 200 |
| 2024-05-21 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 400 |
| 2024-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 6,681 |
| 2024-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 40 |
| 2024-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 444 |
| 2024-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 125 |
| 2024-05-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 150 |
| 2024-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 300 |
| 2024-05-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-04-30 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 200 |
| 2024-04-29 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2024-04-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2024-04-25 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2024-04-24 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 3,294 |
| 2024-04-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-04-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2024-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 600 |
| 2024-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,090 |
| 2024-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 504 |
| 2024-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 120 |
| 2024-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,440 |
| 2024-04-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-04-05 | $18.70 | $18.76 | $18.70 | $18.76 | $18.76 | 1,440 |
| 2024-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-04-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 582 |
| 2024-04-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 15 |
| 2024-04-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,200 |
| 2024-03-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,200 |
| 2024-03-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 400 |
| 2024-03-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,875 |
| 2024-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2024-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2024-03-11 | $19.50 | $19.50 | $19.25 | $19.25 | $19.25 | 1,694 |
| 2024-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 27,394 |
| 2024-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,080 |
| 2024-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 450 |
| 2024-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 325 |
| 2024-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10,269 |
| 2024-02-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,000 |
| 2024-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 800 |
| 2024-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 900 |
| 2024-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 700 |
| 2024-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,083 |
| 2024-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 795 |
| 2024-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 25,015 |
| 2024-02-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 228 |
| 2024-02-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2024-02-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 400 |
| 2024-02-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,000 |
| 2024-01-31 | $18.85 | $18.86 | $18.85 | $18.86 | $18.86 | 1,150 |
| 2024-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 292 |
| 2024-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 201 |
| 2024-01-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2024-01-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-01-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 170 |
| 2024-01-23 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 163 |
| 2024-01-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,300 |
| 2024-01-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2024-01-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2024-01-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 300 |
| 2024-01-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2024-01-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2024-01-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 435 |
| 2023-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,100 |
| 2023-12-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,100 |
| 2023-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2023-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-12 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 5,800 |
| 2023-12-11 | $18.25 | $18.26 | $18.25 | $18.25 | $18.25 | 1,550 |
| 2023-12-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2023-12-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 8,963 |
| 2023-11-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 190 |
| 2023-11-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-11-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-11-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 226 |
| 2023-11-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2 |
| 2023-11-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-17 | $20.00 | $20.00 | $18.05 | $18.05 | $18.05 | 3,418 |
| 2023-11-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3,580 |
| 2023-11-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 200 |
| 2023-11-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 500 |
| 2023-11-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 500 |
| 2023-11-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 516 |
| 2023-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 500 |
| 2023-10-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 575 |
| 2023-10-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 200 |
| 2023-10-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 290 |
| 2023-10-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 800 |
| 2023-10-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 423 |
| 2023-10-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,300 |
| 2023-10-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 73 |
| 2023-10-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 201 |
| 2023-10-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2023-10-12 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-10-11 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 1,900 |
| 2023-10-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2023-10-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,087 |
| 2023-10-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,075 |
| 2023-09-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2023-09-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 240 |
| 2023-09-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 300 |
| 2023-09-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,404 |
| 2023-09-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,404 |
| 2023-09-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 150 |
| 2023-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-09-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 631 |
| 2023-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2023-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 401 |
| 2023-09-05 | $18.00 | $18.01 | $18.00 | $18.01 | $18.01 | 825 |
| 2023-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-31 | $17.60 | $18.00 | $17.60 | $18.00 | $18.00 | 1,223 |
| 2023-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 700 |
| 2023-08-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 35 |
| 2023-08-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-08-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 400 |
| 2023-08-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-08-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-08-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 240 |
| 2023-08-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 68 |
| 2023-08-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,000 |
| 2023-08-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-08-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2023-08-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 200 |
| 2023-08-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-08-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-08-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-08-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 280 |
| 2023-07-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 30 |
| 2023-07-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2,139 |
| 2023-07-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 421 |
| 2023-07-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 24 |
| 2023-07-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-07-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 280 |
| 2023-07-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-06 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 200 |
| 2023-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 660 |
| 2023-06-30 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 2,166 |
| 2023-06-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2023-06-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,121 |
| 2023-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3,300 |
| 2023-06-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-06-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 431 |
| 2023-06-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 100 |
| 2023-06-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 340 |
| 2023-06-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-06-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-06-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 100 |
| 2023-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,046 |
| 2023-06-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 207 |
| 2023-06-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 34 |
| 2023-06-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 115 |
| 2023-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 464 |
| 2023-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,071 |
| 2023-05-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 17 |
| 2023-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 60 |
| 2023-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,600 |
| 2023-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2023-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 479 |
| 2023-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2023-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 400 |
| 2023-05-05 | $15.05 | $16.50 | $15.05 | $16.50 | $16.50 | 2,564 |
| 2023-05-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-05-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 200 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 20 |
| 2023-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3,020 |
| 2023-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,566 |
| 2023-04-24 | $17.23 | $17.23 | $16.50 | $16.50 | $16.50 | 2,611 |
| 2023-04-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-04-17 | $16.51 | $17.25 | $16.50 | $17.25 | $17.25 | 602 |
| 2023-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,572 |
| 2023-04-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 362 |
| 2023-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2023-03-31 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-03-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-03-29 | $16.05 | $16.15 | $16.05 | $16.15 | $16.15 | 1,000 |
| 2023-03-28 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-03-27 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2023-03-24 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 1,000 |
| 2023-03-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 940 |
| 2023-03-17 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-03-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 500 |
| 2023-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-14 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 336 |
| 2023-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2023-03-10 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 800 |
| 2023-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 225 |
| 2023-03-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,423 |
| 2023-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-03-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-02-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2023-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2023-02-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-02-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2023-02-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-13 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 2,301 |
| 2023-02-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 141 |
| 2023-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 900 |
| 2023-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,328 |
| 2023-02-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 788 |
| 2023-02-03 | $17.80 | $17.80 | $17.65 | $17.65 | $17.65 | 230 |
| 2023-02-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2023-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,231 |
| 2023-01-31 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 390 |
| 2023-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,118 |
| 2023-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 20 |
| 2023-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,468 |
| 2023-01-25 | $14.50 | $17.50 | $14.50 | $14.50 | $14.50 | 3,249 |
| 2023-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 30 |
| 2023-01-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 23 |
| 2023-01-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,500 |
| 2023-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2023-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,728 |
| 2023-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 235 |
| 2022-12-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,305 |
| 2022-12-23 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,959 |
| 2022-12-22 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-12-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-12-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,959 |
| 2022-12-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 838 |
| 2022-12-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-09 | $15.90 | $15.90 | $15.80 | $15.85 | $15.85 | 2,525 |
| 2022-12-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,000 |
| 2022-12-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,000 |
| 2022-12-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-12-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-12-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 100 |
| 2022-12-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2022-11-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 900 |
| 2022-11-29 | $15.80 | $15.82 | $15.80 | $15.82 | $15.82 | 11,364 |
| 2022-11-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 200 |
| 2022-11-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2022-11-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2022-11-22 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 1,645 |
| 2022-11-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2022-11-11 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 11,416 |
| 2022-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,000 |
| 2022-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-11-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-11-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 900 |
| 2022-10-25 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2,000 |
| 2022-10-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 600 |
| 2022-10-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 250 |
| 2022-10-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-10-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-10-18 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-10-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-10-14 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2022-10-13 | $13.55 | $13.56 | $13.55 | $13.56 | $13.56 | 860 |
| 2022-10-12 | $13.95 | $13.95 | $13.55 | $13.55 | $13.55 | 4,000 |
| 2022-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2022-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2022-10-03 | $13.93 | $14.00 | $13.93 | $14.00 | $14.00 | 900 |
| 2022-09-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-09-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2022-09-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2022-09-27 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 371 |
| 2022-09-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 720 |
| 2022-09-23 | $15.30 | $15.35 | $14.22 | $15.35 | $15.35 | 3,792 |
| 2022-09-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 400 |
| 2022-09-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,000 |
| 2022-09-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 2,000 |
| 2022-09-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 200 |
| 2022-09-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 400 |
| 2022-09-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 97 |
| 2022-09-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-08-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,220 |
| 2022-08-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 400 |
| 2022-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 50 |
| 2022-08-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 400 |
| 2022-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 497 |
| 2022-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2022-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 800 |
| 2022-08-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 900 |
| 2022-08-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-08-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 800 |
| 2022-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,288 |
| 2022-08-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 11,558 |
| 2022-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5,758 |
| 2022-08-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 125 |
| 2022-07-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 15 |
| 2022-07-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-07-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 843 |
| 2022-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2022-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 407 |
| 2022-07-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 400 |
| 2022-07-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-07-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,000 |
| 2022-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2022-06-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-06-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,300 |
| 2022-06-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 170 |
| 2022-06-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-06-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 500 |
| 2022-06-17 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 6,300 |
| 2022-06-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 755 |
| 2022-06-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-06-14 | $14.90 | $14.90 | $14.57 | $14.57 | $14.57 | 500 |
| 2022-06-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-06-10 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 50 |
| 2022-06-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-06-08 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-06-07 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 2,750 |
| 2022-06-06 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-06-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 1,400 |
| 2022-06-02 | $15.02 | $15.02 | $14.75 | $14.75 | $14.75 | 2,815 |
| 2022-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2022-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 389 |
| 2022-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,400 |
| 2022-05-25 | $15.80 | $15.80 | $14.45 | $14.45 | $14.45 | 686 |
| 2022-05-24 | $16.44 | $16.44 | $16.35 | $16.35 | $16.35 | 1,800 |
| 2022-05-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-20 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-18 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-17 | $17.65 | $17.65 | $17.15 | $17.15 | $17.15 | 630 |
| 2022-05-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-05-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
| 2022-05-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-05-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 3,084 |
| 2022-05-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 3,980 |
| 2022-05-09 | $16.87 | $17.60 | $16.87 | $17.60 | $17.60 | 2,973 |
| 2022-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 911 |
| 2022-05-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 3,285 |
| 2022-05-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-05-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-29 | $17.66 | $17.66 | $17.65 | $17.65 | $17.65 | 3,285 |
| 2022-04-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 225 |
| 2022-04-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 400 |
| 2022-04-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-25 | $17.63 | $17.64 | $17.63 | $17.64 | $17.64 | 560 |
| 2022-04-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-19 | $17.75 | $17.75 | $17.65 | $17.65 | $17.65 | 650 |
| 2022-04-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 200 |
| 2022-04-13 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-12 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-11 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 115 |
| 2022-04-07 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-06 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 115 |
| 2022-04-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-31 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-30 | $17.59 | $17.59 | $17.57 | $17.57 | $17.57 | 200 |
| 2022-03-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 700 |
| 2022-03-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-23 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-22 | $17.60 | $17.60 | $17.57 | $17.60 | $17.60 | 25 |
| 2022-03-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,840 |
| 2022-03-18 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 810 |
| 2022-03-17 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-16 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 810 |
| 2022-03-15 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-03-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-03-11 | $17.57 | $17.59 | $17.57 | $17.59 | $17.59 | 3,850 |
| 2022-03-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-03-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-03-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-03-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 600 |
| 2022-03-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,931 |
| 2022-03-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 5,000 |
| 2022-03-02 | $17.57 | $17.80 | $17.57 | $17.80 | $17.80 | 2,200 |
| 2022-03-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 100 |
| 2022-02-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 3,000 |
| 2022-02-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 320 |
| 2022-02-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2022-02-16 | $17.53 | $17.55 | $17.53 | $17.55 | $17.55 | 2,620 |
| 2022-02-15 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-02-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 700 |
| 2022-02-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 3,400 |
| 2022-02-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 25 |
| 2022-02-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 800 |
| 2022-02-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-02-07 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-02-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-02-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-02-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-02-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-01-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,800 |
| 2022-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,400 |
| 2022-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2022-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,517 |
| 2022-01-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 350 |
| 2022-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-19 | $24.00 | $24.00 | $17.50 | $17.50 | $17.50 | 1,600 |
| 2022-01-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,600 |
| 2022-01-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 40 |
| 2022-01-13 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2022-01-12 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 100 |
| 2022-01-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-01-10 | $17.29 | $17.30 | $17.29 | $17.30 | $17.30 | 250 |
| 2022-01-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 297 |
| 2022-01-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-01-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-01-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-01-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2021-12-31 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 500 |
| 2021-12-30 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 500 |
| 2021-12-29 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2021-12-28 | $17.25 | $17.25 | $16.96 | $16.96 | $16.96 | 1,625 |
| 2021-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 150 |
| 2021-12-23 | $17.05 | $17.30 | $17.05 | $17.30 | $17.30 | 440 |
| 2021-12-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 175 |
| 2021-12-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,000 |
| 2021-12-20 | $16.75 | $17.00 | $16.75 | $17.00 | $17.00 | 2,937 |
| 2021-12-17 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 100 |
| 2021-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,024 |
| 2021-12-15 | $17.55 | $17.55 | $17.00 | $17.00 | $17.00 | 1,400 |
| 2021-12-14 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 1,000 |
| 2021-12-13 | $17.52 | $17.55 | $17.52 | $17.52 | $17.52 | 12,144 |
| 2021-12-10 | $17.53 | $17.54 | $17.53 | $17.54 | $17.54 | 1,200 |
| 2021-12-09 | $17.52 | $17.53 | $17.52 | $17.53 | $17.53 | 5,442 |
| 2021-12-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-12-07 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-12-06 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 2,000 |
| 2021-12-03 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 1,600 |
| 2021-12-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-12-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 900 |
| 2021-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2021-11-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-11-26 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 574 |
| 2021-11-24 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 21,528 |
| 2021-11-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,654 |
| 2021-11-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,600 |
| 2021-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-11-18 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 5,300 |
| 2021-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,857 |
| 2021-11-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2021-11-15 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 100 |
| 2021-11-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2021-11-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 100 |
| 2021-11-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1,800 |
| 2021-11-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-11-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,100 |
| 2021-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10,033 |
| 2021-11-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-11-03 | $17.37 | $17.51 | $17.37 | $17.51 | $17.51 | 3,407 |
| 2021-11-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 160 |
| 2021-11-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 160 |
| 2021-10-29 | $17.35 | $17.35 | $17.30 | $17.30 | $17.30 | 1,818 |
| 2021-10-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 850 |
| 2021-10-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,150 |
| 2021-10-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 250 |
| 2021-10-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 453 |
| 2021-10-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 843 |
| 2021-10-21 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 603 |
| 2021-10-20 | $15.75 | $17.00 | $15.75 | $17.00 | $17.00 | 3,350 |
| 2021-10-19 | $15.50 | $15.65 | $15.50 | $15.65 | $15.65 | 952 |
| 2021-10-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2021-10-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2021-10-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,000 |
| 2021-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2021-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2021-10-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2021-10-07 | $14.50 | $14.65 | $14.50 | $14.65 | $14.65 | 1,350 |
| 2021-10-06 | $12.54 | $14.50 | $12.54 | $14.50 | $14.50 | 23,356 |
| 2021-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 250 |
| 2021-10-04 | $14.00 | $14.03 | $14.00 | $14.00 | $14.00 | 3,111 |
| 2021-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 533 |
| 2021-09-30 | $12.82 | $12.87 | $12.82 | $12.87 | $12.87 | 378 |
| 2021-09-29 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 1,000 |
| 2021-09-28 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 750 |
| 2021-09-27 | $17.36 | $18.20 | $17.35 | $17.99 | $17.99 | 5,210 |
| 2021-09-24 | $17.70 | $17.99 | $17.70 | $17.99 | $17.99 | 800 |
| 2021-09-23 | $17.15 | $18.13 | $17.00 | $17.75 | $17.75 | 15,975 |
| 2021-09-22 | $17.90 | $17.90 | $17.02 | $17.30 | $17.30 | 8,556 |
| 2021-09-21 | $17.91 | $18.35 | $17.91 | $18.21 | $18.21 | 1,550 |
| 2021-09-20 | $18.30 | $18.36 | $18.00 | $18.36 | $18.36 | 2,825 |
| 2021-09-17 | $18.50 | $18.84 | $18.21 | $18.33 | $18.33 | 3,035 |
| 2021-09-16 | $19.21 | $19.30 | $18.63 | $19.30 | $19.30 | 8,033 |
| 2021-09-15 | $18.97 | $18.97 | $18.60 | $18.63 | $18.63 | 2,300 |
| 2021-09-14 | $19.27 | $19.27 | $18.95 | $18.95 | $18.95 | 3,849 |
| 2021-09-13 | $18.90 | $19.36 | $18.90 | $19.36 | $19.36 | 625 |
| 2021-09-10 | $18.70 | $18.90 | $18.66 | $18.90 | $18.90 | 2,600 |
| 2021-09-09 | $19.00 | $19.01 | $18.61 | $18.61 | $18.61 | 3,660 |
| 2021-09-08 | $18.65 | $19.25 | $18.60 | $19.25 | $19.25 | 8,195 |
| 2021-09-07 | $18.91 | $19.00 | $18.00 | $19.00 | $19.00 | 3,030 |
| 2021-09-03 | $18.91 | $19.20 | $18.91 | $18.91 | $18.91 | 1,000 |
| 2021-09-02 | $18.95 | $18.95 | $18.62 | $18.82 | $18.82 | 3,339 |
| 2021-09-01 | $19.26 | $19.43 | $18.87 | $18.87 | $18.87 | 7,229 |
| 2021-08-31 | $19.81 | $19.81 | $19.36 | $19.50 | $19.50 | 2,279 |
| 2021-08-30 | $19.80 | $19.80 | $19.50 | $19.50 | $19.50 | 3,059 |
| 2021-08-27 | $19.83 | $19.91 | $19.77 | $19.80 | $19.80 | 5,342 |
| 2021-08-26 | $19.65 | $20.22 | $19.28 | $19.67 | $19.67 | 8,551 |
| 2021-08-25 | $19.38 | $19.41 | $19.26 | $19.26 | $19.26 | 5,558 |
| 2021-08-24 | $19.49 | $19.49 | $19.40 | $19.40 | $19.40 | 956 |
| 2021-08-23 | $19.45 | $19.50 | $19.45 | $19.49 | $19.49 | 849 |
| 2021-08-20 | $19.30 | $19.44 | $19.21 | $19.44 | $19.44 | 3,135 |
| 2021-08-19 | $19.40 | $19.40 | $19.26 | $19.30 | $19.30 | 2,901 |
| 2021-08-18 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 1,712 |
| 2021-08-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,356 |
| 2021-08-16 | $19.65 | $19.65 | $19.50 | $19.50 | $19.50 | 2,204 |
| 2021-08-13 | $19.50 | $19.67 | $19.50 | $19.67 | $19.67 | 460 |
| 2021-08-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 140 |
| 2021-08-11 | $19.63 | $19.63 | $19.30 | $19.63 | $19.63 | 3,093 |
| 2021-08-10 | $19.60 | $19.65 | $19.45 | $19.45 | $19.45 | 578 |
| 2021-08-09 | $19.40 | $19.68 | $19.28 | $19.58 | $19.58 | 7,856 |
| 2021-08-06 | $19.40 | $19.48 | $19.40 | $19.40 | $19.40 | 2,116 |
| 2021-08-05 | $19.43 | $19.63 | $19.35 | $19.35 | $19.35 | 5,159 |
| 2021-08-04 | $19.44 | $19.55 | $19.40 | $19.40 | $19.40 | 1,353 |
| 2021-08-03 | $19.36 | $19.55 | $19.30 | $19.55 | $19.55 | 3,154 |
| 2021-08-02 | $19.30 | $19.35 | $19.29 | $19.35 | $19.35 | 4,824 |
| 2021-07-30 | $19.59 | $19.59 | $19.29 | $19.35 | $19.35 | 5,067 |
| 2021-07-29 | $19.65 | $19.75 | $19.45 | $19.59 | $19.59 | 2,722 |
| 2021-07-28 | $19.36 | $19.70 | $19.36 | $19.60 | $19.60 | 4,024 |
| 2021-07-27 | $19.50 | $19.50 | $19.30 | $19.46 | $19.46 | 5,485 |
| 2021-07-26 | $20.00 | $20.00 | $19.22 | $19.50 | $19.50 | 7,711 |
| 2021-07-23 | $20.46 | $20.46 | $19.88 | $20.00 | $20.00 | 12,762 |
| 2021-07-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 75 |
| 2021-07-21 | $20.36 | $20.37 | $20.36 | $20.37 | $20.37 | 1,508 |
| 2021-07-20 | $20.85 | $20.91 | $20.36 | $20.37 | $20.37 | 5,138 |
| 2021-07-19 | $20.72 | $20.81 | $20.46 | $20.65 | $20.65 | 5,707 |
| 2021-07-16 | $21.07 | $21.13 | $20.80 | $20.80 | $20.80 | 5,516 |
| 2021-07-15 | $21.66 | $21.66 | $21.20 | $21.25 | $21.25 | 6,685 |
| 2021-07-14 | $21.80 | $21.85 | $21.63 | $21.63 | $21.63 | 4,339 |
| 2021-07-13 | $22.14 | $22.14 | $21.81 | $21.84 | $21.84 | 1,651 |
| 2021-07-12 | $22.40 | $22.40 | $22.14 | $22.14 | $22.14 | 811 |
| 2021-07-09 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 500 |
| 2021-07-08 | $22.25 | $22.40 | $22.25 | $22.40 | $22.40 | 698 |
| 2021-07-07 | $22.30 | $22.30 | $22.20 | $22.20 | $22.20 | 502 |
| 2021-07-06 | $22.55 | $22.60 | $21.80 | $22.55 | $22.55 | 4,505 |
| 2021-07-02 | $22.67 | $22.67 | $22.50 | $22.50 | $22.50 | 1,308 |
| 2021-07-01 | $22.69 | $22.69 | $22.50 | $22.68 | $22.68 | 918 |
| 2021-06-30 | $22.95 | $22.95 | $22.22 | $22.76 | $22.76 | 3,874 |
| 2021-06-29 | $23.35 | $23.35 | $21.81 | $22.63 | $22.63 | 6,592 |
| 2021-06-28 | $21.85 | $24.00 | $21.84 | $23.45 | $23.45 | 31,827 |
| 2021-06-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1,071 |
| 2021-06-24 | $21.85 | $21.94 | $21.76 | $21.78 | $21.78 | 1,794 |
| 2021-06-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 50 |
| 2021-06-22 | $21.85 | $21.90 | $21.85 | $21.90 | $21.90 | 3,139 |
| 2021-06-21 | $21.80 | $21.85 | $21.76 | $21.85 | $21.85 | 1,239 |
| 2021-06-18 | $21.96 | $21.96 | $21.70 | $21.80 | $21.80 | 7,597 |
| 2021-06-17 | $21.17 | $21.80 | $21.17 | $21.80 | $21.80 | 26,070 |
| 2021-06-16 | $21.01 | $21.17 | $20.72 | $21.17 | $21.17 | 4,767 |
| 2021-06-15 | $21.00 | $21.10 | $21.00 | $21.02 | $21.02 | 764 |
| 2021-06-14 | $21.26 | $21.26 | $20.97 | $21.09 | $21.09 | 2,300 |
| 2021-06-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 38 |
| 2021-06-10 | $21.38 | $21.38 | $21.22 | $21.24 | $21.24 | 541 |
| 2021-06-09 | $21.50 | $21.51 | $21.45 | $21.51 | $21.51 | 2,621 |
| 2021-06-08 | $21.30 | $21.45 | $21.30 | $21.45 | $21.45 | 2,500 |
| 2021-06-07 | $21.00 | $21.25 | $20.80 | $21.25 | $21.25 | 4,603 |
| 2021-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 92 |
| 2021-06-03 | $20.79 | $21.00 | $20.79 | $21.00 | $21.00 | 2,494 |
| 2021-06-02 | $21.00 | $21.00 | $20.75 | $20.99 | $20.99 | 1,647 |
| 2021-06-01 | $20.72 | $21.00 | $20.72 | $21.00 | $21.00 | 1,073 |
| 2021-05-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 96 |
| 2021-05-27 | $20.84 | $20.88 | $20.46 | $20.70 | $20.70 | 2,250 |
| 2021-05-26 | $20.69 | $20.88 | $20.55 | $20.85 | $20.85 | 2,098 |
| 2021-05-25 | $20.59 | $20.73 | $20.29 | $20.69 | $20.69 | 4,434 |
| 2021-05-24 | $20.60 | $20.99 | $20.60 | $20.99 | $20.99 | 3,664 |
| 2021-05-21 | $20.48 | $20.48 | $20.13 | $20.13 | $20.13 | 1,878 |
| 2021-05-20 | $20.75 | $20.75 | $19.90 | $20.48 | $20.48 | 9,180 |
| 2021-05-19 | $21.62 | $21.65 | $20.93 | $20.93 | $20.93 | 9,312 |
| 2021-05-18 | $21.82 | $21.82 | $21.58 | $21.62 | $21.62 | 3,291 |
| 2021-05-17 | $21.16 | $21.83 | $21.16 | $21.67 | $21.67 | 3,300 |
| 2021-05-14 | $21.45 | $21.50 | $21.09 | $21.50 | $21.50 | 8,494 |
| 2021-05-13 | $21.35 | $21.45 | $21.35 | $21.45 | $21.45 | 3,401 |
| 2021-05-12 | $21.25 | $21.50 | $21.25 | $21.35 | $21.35 | 7,291 |
| 2021-05-11 | $21.40 | $21.45 | $21.10 | $21.23 | $21.23 | 3,311 |
| 2021-05-10 | $21.00 | $21.44 | $20.95 | $21.30 | $21.30 | 16,538 |
| 2021-05-07 | $20.45 | $20.67 | $20.27 | $20.67 | $20.67 | 3,262 |
| 2021-05-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 2,050 |
| 2021-05-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 452 |
| 2021-05-04 | $20.50 | $20.50 | $20.45 | $20.50 | $20.50 | 1,244 |
| 2021-05-03 | $20.37 | $20.49 | $20.37 | $20.49 | $20.49 | 1,500 |
| 2021-04-30 | $20.24 | $20.37 | $20.20 | $20.37 | $20.37 | 3,216 |
| 2021-04-29 | $20.21 | $20.39 | $20.21 | $20.39 | $20.39 | 1,286 |
| 2021-04-28 | $20.36 | $20.45 | $20.21 | $20.36 | $20.36 | 5,585 |
| 2021-04-27 | $20.37 | $20.42 | $20.32 | $20.36 | $20.36 | 3,759 |
| 2021-04-26 | $20.32 | $20.49 | $20.32 | $20.49 | $20.49 | 3,690 |
| 2021-04-23 | $20.20 | $20.33 | $20.20 | $20.33 | $20.33 | 1,922 |
| 2021-04-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1,081 |
| 2021-04-21 | $20.33 | $20.33 | $20.06 | $20.24 | $20.24 | 689 |
| 2021-04-20 | $19.99 | $20.05 | $19.99 | $20.05 | $20.05 | 1,141 |
| 2021-04-19 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 1,380 |
| 2021-04-16 | $20.02 | $20.20 | $20.02 | $20.02 | $20.02 | 2,490 |
| 2021-04-15 | $20.02 | $20.15 | $20.00 | $20.00 | $20.00 | 2,411 |
| 2021-04-14 | $20.02 | $20.10 | $20.02 | $20.03 | $20.03 | 3,300 |
| 2021-04-13 | $20.10 | $20.35 | $20.03 | $20.03 | $20.03 | 3,843 |
| 2021-04-12 | $20.02 | $20.45 | $20.02 | $20.04 | $20.04 | 3,352 |
| 2021-04-09 | $20.06 | $20.06 | $20.03 | $20.03 | $20.03 | 1,000 |
| 2021-04-08 | $20.10 | $20.10 | $19.93 | $20.10 | $20.10 | 5,866 |
| 2021-04-07 | $20.25 | $20.49 | $19.93 | $20.14 | $20.14 | 2,052 |
| 2021-04-06 | $20.15 | $20.20 | $19.92 | $20.20 | $20.20 | 7,287 |
| 2021-04-05 | $20.25 | $20.45 | $20.00 | $20.20 | $20.20 | 2,382 |
| 2021-04-01 | $20.74 | $20.74 | $20.50 | $20.50 | $20.50 | 346 |
| 2021-03-31 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 400 |
| 2021-03-30 | $20.26 | $21.10 | $20.25 | $21.10 | $21.10 | 2,516 |
| 2021-03-29 | $20.30 | $20.30 | $20.28 | $20.28 | $20.28 | 922 |
| 2021-03-26 | $20.25 | $20.30 | $20.25 | $20.30 | $20.30 | 786 |
| 2021-03-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-03-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 300 |
| 2021-03-23 | $20.24 | $20.24 | $20.15 | $20.15 | $20.15 | 867 |
| 2021-03-22 | $19.92 | $20.29 | $19.92 | $20.10 | $20.10 | 714 |
| 2021-03-19 | $20.29 | $20.29 | $19.84 | $19.91 | $19.91 | 927 |
| 2021-03-18 | $20.14 | $20.30 | $18.01 | $18.01 | $18.01 | 3,699 |
| 2021-03-17 | $20.29 | $20.29 | $20.18 | $20.25 | $20.25 | 725 |
| 2021-03-16 | $20.36 | $20.36 | $20.27 | $20.30 | $20.30 | 903 |
| 2021-03-15 | $20.35 | $20.39 | $20.27 | $20.39 | $20.39 | 1,000 |
| 2021-03-12 | $20.40 | $20.40 | $19.91 | $19.91 | $19.91 | 4,509 |
| 2021-03-11 | $20.18 | $20.70 | $20.17 | $20.60 | $20.60 | 2,204 |
| 2021-03-10 | $20.55 | $20.55 | $20.15 | $20.15 | $20.15 | 6,685 |
| 2021-03-09 | $20.50 | $20.60 | $20.50 | $20.50 | $20.50 | 2,347 |
| 2021-03-08 | $20.50 | $20.73 | $20.50 | $20.50 | $20.50 | 2,342 |
| 2021-03-05 | $20.45 | $20.55 | $20.45 | $20.55 | $20.55 | 1,500 |
| 2021-03-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-03-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 55 |
| 2021-03-02 | $20.60 | $20.60 | $20.25 | $20.25 | $20.25 | 403 |
| 2021-03-01 | $20.04 | $20.25 | $20.04 | $20.25 | $20.25 | 771 |
| 2021-02-26 | $20.37 | $20.37 | $20.10 | $20.21 | $20.21 | 1,936 |
| 2021-02-25 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-02-24 | $20.60 | $20.60 | $20.21 | $20.21 | $20.21 | 1,900 |
| 2021-02-23 | $20.40 | $20.85 | $20.40 | $20.85 | $20.85 | 1,059 |
| 2021-02-22 | $20.83 | $20.87 | $20.35 | $20.87 | $20.87 | 10 |
| 2021-02-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2021-02-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 170 |
| 2021-02-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 200 |
| 2021-02-16 | $20.53 | $20.53 | $20.20 | $20.31 | $20.31 | 1,715 |
| 2021-02-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 48 |
| 2021-02-11 | $21.20 | $21.30 | $20.89 | $20.89 | $20.89 | 948 |
| 2021-02-10 | $20.75 | $20.75 | $20.52 | $20.75 | $20.75 | 1,053 |
| 2021-02-09 | $20.74 | $20.75 | $20.74 | $20.75 | $20.75 | 1,100 |
| 2021-02-08 | $20.90 | $20.90 | $20.76 | $20.77 | $20.77 | 2,307 |
| 2021-02-05 | $20.81 | $20.81 | $20.70 | $20.70 | $20.70 | 644 |
| 2021-02-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 285 |
| 2021-02-03 | $20.76 | $21.24 | $20.20 | $20.20 | $20.20 | 5,303 |
| 2021-02-02 | $21.00 | $21.30 | $20.70 | $21.30 | $21.30 | 2,300 |
| 2021-02-01 | $21.00 | $21.20 | $20.65 | $21.00 | $21.00 | 4,087 |
| 2021-01-29 | $20.95 | $21.47 | $20.57 | $20.65 | $20.65 | 2,962 |
| 2021-01-28 | $20.81 | $20.95 | $20.81 | $20.95 | $20.95 | 1,850 |
| 2021-01-27 | $20.39 | $20.93 | $20.01 | $20.93 | $20.93 | 7,798 |
| 2021-01-26 | $20.10 | $20.38 | $19.96 | $20.38 | $20.38 | 1,600 |
| 2021-01-25 | $20.00 | $20.48 | $19.80 | $20.48 | $20.48 | 6,903 |
| 2021-01-22 | $19.87 | $20.46 | $19.87 | $20.15 | $20.15 | 4,546 |
| 2021-01-21 | $18.74 | $20.50 | $18.70 | $19.90 | $19.90 | 30,416 |
| 2021-01-20 | $18.20 | $19.38 | $17.98 | $18.67 | $18.67 | 5,691 |
| 2021-01-19 | $17.82 | $18.29 | $17.82 | $18.15 | $18.15 | 7,200 |
| 2021-01-15 | $17.30 | $17.76 | $17.30 | $17.76 | $17.76 | 1,700 |
| 2021-01-14 | $17.39 | $17.76 | $17.22 | $17.76 | $17.76 | 4,700 |
| 2021-01-13 | $17.09 | $17.39 | $17.01 | $17.13 | $17.13 | 2,309 |
| 2021-01-12 | $16.76 | $17.01 | $16.75 | $17.01 | $17.01 | 4,200 |
| 2021-01-11 | $16.85 | $17.00 | $16.71 | $17.00 | $17.00 | 2,045 |
| 2021-01-08 | $16.60 | $16.85 | $16.60 | $16.70 | $16.70 | 2,635 |
| 2021-01-07 | $17.00 | $17.00 | $16.65 | $16.70 | $16.70 | 751 |
| 2021-01-06 | $16.75 | $17.16 | $16.35 | $17.16 | $17.16 | 2,553 |
| 2021-01-05 | $16.93 | $17.16 | $16.85 | $17.16 | $17.16 | 519 |
| 2021-01-04 | $16.92 | $16.93 | $16.75 | $16.90 | $16.90 | 1,218 |
| 2020-12-31 | $16.32 | $16.71 | $16.31 | $16.71 | $16.71 | 2,755 |
| 2020-12-30 | $16.93 | $16.93 | $16.22 | $16.89 | $16.89 | 3,272 |
| 2020-12-29 | $16.93 | $16.93 | $16.80 | $16.80 | $16.80 | 900 |
| 2020-12-28 | $16.50 | $17.18 | $16.22 | $16.40 | $16.40 | 2,330 |
| 2020-12-24 | $16.39 | $16.40 | $16.27 | $16.40 | $16.40 | 2,330 |
| 2020-12-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1,400 |
| 2020-12-22 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 800 |
| 2020-12-21 | $16.50 | $16.50 | $16.00 | $16.25 | $16.25 | 3,670 |
| 2020-12-18 | $16.52 | $16.52 | $16.50 | $16.50 | $16.50 | 600 |
| 2020-12-17 | $16.65 | $16.65 | $16.51 | $16.51 | $16.51 | 1,500 |
| 2020-12-16 | $16.79 | $17.00 | $16.75 | $16.79 | $16.79 | 2,540 |
| 2020-12-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-14 | $17.00 | $17.17 | $16.79 | $16.79 | $16.79 | 2,540 |
| 2020-12-11 | $17.30 | $17.39 | $17.30 | $17.39 | $17.39 | 380 |
| 2020-12-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-12-09 | $17.46 | $17.46 | $16.79 | $17.30 | $17.30 | 2,085 |
| 2020-12-08 | $16.99 | $17.47 | $16.99 | $17.46 | $17.46 | 4,500 |
| 2020-12-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2020-12-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 300 |
| 2020-12-03 | $16.67 | $16.80 | $16.66 | $16.80 | $16.80 | 3,116 |
| 2020-12-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 25 |
| 2020-12-01 | $16.80 | $16.90 | $16.65 | $16.90 | $16.90 | 951 |
| 2020-11-30 | $16.66 | $16.97 | $16.66 | $16.90 | $16.90 | 951 |
| 2020-11-27 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 300 |
| 2020-11-25 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 134 |
| 2020-11-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2020-11-19 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,725 |
| 2020-11-18 | $16.50 | $16.95 | $16.50 | $16.55 | $16.55 | 2,422 |
| 2020-11-17 | $16.50 | $16.97 | $16.21 | $16.21 | $16.21 | 900 |
| 2020-11-16 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 1,700 |
| 2020-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 800 |
| 2020-11-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2020-11-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2020-11-10 | $15.75 | $16.99 | $15.48 | $15.48 | $15.48 | 1,780 |
| 2020-11-09 | $15.60 | $15.95 | $15.60 | $15.95 | $15.95 | 700 |
| 2020-11-06 | $15.94 | $15.94 | $15.77 | $15.77 | $15.77 | 200 |
| 2020-11-05 | $15.85 | $16.00 | $15.61 | $15.61 | $15.61 | 648 |
| 2020-11-04 | $15.63 | $15.63 | $15.40 | $15.40 | $15.40 | 800 |
| 2020-11-03 | $15.65 | $15.85 | $15.40 | $15.85 | $15.85 | 2,515 |
| 2020-11-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 881 |
| 2020-10-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2020-10-29 | $15.15 | $15.65 | $15.15 | $15.65 | $15.65 | 366 |
| 2020-10-28 | $15.88 | $15.88 | $15.09 | $15.09 | $15.09 | 200 |
| 2020-10-27 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 100 |
| 2020-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 331 |
| 2020-10-22 | $16.99 | $16.99 | $16.50 | $16.50 | $16.50 | 1,115 |
| 2020-10-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,000 |
| 2020-10-20 | $17.17 | $17.20 | $16.50 | $16.50 | $16.50 | 3,065 |
| 2020-10-19 | $17.00 | $17.19 | $17.00 | $17.19 | $17.19 | 200 |
| 2020-10-16 | $16.50 | $17.00 | $16.27 | $17.00 | $17.00 | 1,475 |
| 2020-10-15 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 30 |
| 2020-10-14 | $17.00 | $17.27 | $17.00 | $17.27 | $17.27 | 1,050 |
| 2020-10-13 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 15 |
| 2020-10-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2020-10-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 7 |
| 2020-10-08 | $16.05 | $16.51 | $16.03 | $16.51 | $16.51 | 421 |
| 2020-10-07 | $17.00 | $17.00 | $16.49 | $16.49 | $16.49 | 4,219 |
| 2020-10-06 | $17.20 | $17.49 | $17.20 | $17.49 | $17.49 | 433 |
| 2020-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 37 |
| 2020-10-02 | $17.37 | $17.37 | $17.00 | $17.00 | $17.00 | 984 |
| 2020-10-01 | $16.71 | $16.71 | $16.60 | $16.60 | $16.60 | 1,707 |
| 2020-09-30 | $16.71 | $16.71 | $16.66 | $16.66 | $16.66 | 1,943 |
| 2020-09-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 400 |
| 2020-09-28 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 1,000 |
| 2020-09-25 | $16.99 | $17.00 | $16.66 | $16.67 | $16.67 | 2,634 |
| 2020-09-24 | $17.20 | $17.40 | $17.20 | $17.40 | $17.40 | 1,816 |
| 2020-09-23 | $17.42 | $17.43 | $17.42 | $17.43 | $17.43 | 503 |
| 2020-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 679 |
| 2020-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2020-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-09-17 | $16.56 | $16.56 | $16.50 | $16.50 | $16.50 | 850 |
| 2020-09-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2020-09-15 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 50 |
| 2020-09-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 200 |
| 2020-09-11 | $16.71 | $17.59 | $16.71 | $17.59 | $17.59 | 350 |
| 2020-09-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2020-09-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2020-09-08 | $17.00 | $17.74 | $17.00 | $17.00 | $17.00 | 578 |
| 2020-09-04 | $16.90 | $16.90 | $16.71 | $16.71 | $16.71 | 400 |
| 2020-09-03 | $16.86 | $16.86 | $16.71 | $16.71 | $16.71 | 2,267 |
| 2020-09-02 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 300 |
| 2020-09-01 | $16.61 | $16.61 | $16.55 | $16.55 | $16.55 | 2,550 |
| 2020-08-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 500 |
| 2020-08-28 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 1,573 |
| 2020-08-27 | $16.88 | $17.20 | $16.88 | $17.20 | $17.20 | 824 |
| 2020-08-26 | $16.05 | $16.35 | $16.05 | $16.35 | $16.35 | 1,071 |
| 2020-08-25 | $16.45 | $16.90 | $16.25 | $16.90 | $16.90 | 6,054 |
| 2020-08-24 | $16.44 | $16.44 | $16.00 | $16.00 | $16.00 | 1,410 |
| 2020-08-21 | $16.05 | $16.30 | $16.00 | $16.30 | $16.30 | 1,700 |
| 2020-08-20 | $15.61 | $16.00 | $15.61 | $16.00 | $16.00 | 500 |
| 2020-08-19 | $16.00 | $16.30 | $15.75 | $16.30 | $16.30 | 2,400 |
| 2020-08-18 | $15.69 | $16.22 | $15.69 | $16.22 | $16.22 | 2,929 |
| 2020-08-17 | $15.95 | $16.00 | $15.83 | $15.90 | $15.90 | 300 |
| 2020-08-14 | $15.95 | $15.95 | $15.90 | $15.90 | $15.90 | 300 |
| 2020-08-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2020-08-12 | $15.60 | $15.95 | $15.60 | $15.95 | $15.95 | 990 |
| 2020-08-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2020-08-10 | $15.60 | $15.75 | $15.10 | $15.50 | $15.50 | 2,036 |
| 2020-08-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 266 |
| 2020-08-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 200 |
| 2020-08-05 | $15.85 | $15.85 | $15.80 | $15.80 | $15.80 | 234 |
| 2020-08-04 | $15.50 | $15.75 | $15.50 | $15.75 | $15.75 | 327 |
| 2020-08-03 | $15.45 | $15.45 | $15.40 | $15.40 | $15.40 | 974 |
| 2020-07-31 | $15.10 | $15.44 | $15.10 | $15.44 | $15.44 | 1,032 |
| 2020-07-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 400 |
| 2020-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 900 |
| 2020-07-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 200 |
| 2020-07-24 | $14.85 | $14.85 | $14.45 | $14.45 | $14.45 | 2,900 |
| 2020-07-23 | $14.88 | $14.90 | $14.87 | $14.90 | $14.90 | 1,000 |
| 2020-07-22 | $15.31 | $15.31 | $14.35 | $14.90 | $14.90 | 2,600 |
| 2020-04-03 | $14.75 | $15.00 | $14.50 | $14.70 | $14.70 | 1,759 |
| 2020-03-17 | $13.70 | $13.70 | $12.00 | $12.00 | $12.00 | 6,020 |
| 2020-03-16 | $14.33 | $14.33 | $13.10 | $13.10 | $13.10 | 8,700 |
| 2020-03-13 | $15.00 | $16.00 | $14.05 | $15.00 | $15.00 | 6,400 |
| 2020-03-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-03-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.82 | 1 |
| 2020-03-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.82 | 0 |
| 2020-03-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.82 | 0 |
| 2020-03-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.82 | 0 |
| 2020-03-05 | $20.00 | $21.12 | $20.00 | $20.25 | $19.82 | 9,963 |
| 2020-03-04 | $21.58 | $21.58 | $20.00 | $20.00 | $19.58 | 12,913 |
| 2020-03-03 | $20.40 | $21.58 | $20.36 | $21.36 | $20.91 | 8,602 |
| 2020-03-02 | $20.40 | $21.10 | $20.13 | $20.50 | $20.06 | 6,404 |
| 2020-02-28 | $20.58 | $20.58 | $20.11 | $20.38 | $19.95 | 14,793 |
| 2020-02-27 | $20.50 | $20.83 | $20.25 | $20.55 | $20.11 | 21,926 |
| 2020-02-26 | $21.11 | $21.12 | $20.16 | $20.84 | $20.40 | 18,334 |
| 2020-02-25 | $21.25 | $21.50 | $21.00 | $21.11 | $20.66 | 13,293 |
| 2020-02-24 | $21.20 | $21.29 | $20.74 | $21.20 | $20.75 | 5,772 |
| 2020-02-21 | $20.88 | $21.15 | $20.44 | $21.10 | $20.65 | 23,985 |
| 2020-02-20 | $20.97 | $21.00 | $20.00 | $20.60 | $20.16 | 33,643 |
| 2020-02-19 | $20.75 | $21.08 | $19.72 | $20.62 | $20.18 | 35,334 |
| 2020-02-18 | $21.65 | $21.65 | $20.70 | $20.74 | $20.30 | 52,456 |
| 2020-02-14 | $21.47 | $22.00 | $21.24 | $22.00 | $21.53 | 13,521 |
| 2020-02-13 | $22.07 | $22.21 | $21.21 | $21.80 | $21.34 | 14,367 |
| 2020-02-12 | $22.45 | $22.45 | $22.05 | $22.07 | $21.60 | 17,089 |
| 2020-02-11 | $22.45 | $22.45 | $22.01 | $22.43 | $21.95 | 7,179 |
| 2020-02-10 | $22.28 | $22.42 | $22.25 | $22.30 | $21.83 | 8,687 |
| 2020-02-07 | $22.23 | $22.38 | $22.23 | $22.30 | $21.83 | 6,717 |
| 2020-02-06 | $22.34 | $22.45 | $22.01 | $22.01 | $21.54 | 20,606 |
| 2020-02-05 | $22.08 | $22.28 | $22.00 | $22.21 | $21.74 | 8,231 |
| 2020-02-04 | $22.08 | $22.08 | $22.05 | $22.08 | $21.61 | 10,939 |
| 2020-02-03 | $21.82 | $22.00 | $21.55 | $22.00 | $21.53 | 9,719 |
| 2020-01-31 | $21.58 | $22.02 | $21.58 | $22.02 | $21.55 | 22,172 |
| 2020-01-30 | $22.15 | $22.15 | $21.78 | $21.86 | $21.40 | 6,116 |
| 2020-01-29 | $22.15 | $22.19 | $22.05 | $22.13 | $21.66 | 8,425 |
| 2020-01-28 | $22.07 | $22.12 | $22.02 | $22.08 | $21.61 | 12,846 |
| 2020-01-27 | $22.00 | $22.00 | $21.92 | $22.00 | $21.53 | 6,790 |
| 2020-01-24 | $22.10 | $22.20 | $21.14 | $22.00 | $21.53 | 31,544 |
| 2020-01-23 | $22.05 | $22.20 | $22.00 | $22.00 | $21.53 | 7,556 |
| 2020-01-22 | $22.20 | $22.25 | $22.10 | $22.15 | $21.68 | 19,452 |
| 2020-01-21 | $22.23 | $22.23 | $22.15 | $22.20 | $21.73 | 5,701 |
| 2020-01-17 | $22.29 | $22.30 | $22.14 | $22.14 | $21.67 | 14,214 |
| 2020-01-16 | $22.12 | $22.20 | $22.12 | $22.16 | $21.69 | 5,892 |
| 2020-01-15 | $22.05 | $22.25 | $22.04 | $22.19 | $21.72 | 10,840 |
| 2020-01-14 | $21.72 | $22.00 | $21.64 | $22.00 | $21.53 | 16,022 |
| 2020-01-13 | $21.47 | $21.62 | $21.44 | $21.50 | $21.04 | 2,644 |
| 2020-01-10 | $21.40 | $21.48 | $21.38 | $21.48 | $21.03 | 2,365 |
| 2020-01-09 | $21.65 | $21.68 | $21.25 | $21.41 | $20.96 | 5,317 |
| 2020-01-08 | $20.90 | $21.51 | $20.59 | $21.45 | $21.00 | 5,750 |
| 2020-01-07 | $21.10 | $21.10 | $20.42 | $20.99 | $20.55 | 7,480 |
| 2020-01-06 | $20.20 | $21.10 | $20.20 | $21.10 | $20.65 | 10,888 |
| 2020-01-03 | $20.00 | $20.42 | $19.87 | $20.24 | $19.81 | 5,622 |
| 2020-01-02 | $20.20 | $20.20 | $19.71 | $19.82 | $19.40 | 7,723 |
| 2019-12-31 | $19.98 | $20.06 | $19.85 | $19.85 | $19.43 | 3,408 |
| 2019-12-30 | $19.90 | $19.98 | $19.72 | $19.76 | $19.34 | 5,640 |
| 2019-12-27 | $18.85 | $20.07 | $18.85 | $19.91 | $19.49 | 23,135 |
| 2019-12-26 | $20.02 | $20.34 | $20.00 | $20.27 | $19.84 | 7,410 |
| 2019-12-24 | $20.01 | $20.30 | $20.00 | $20.29 | $19.86 | 4,311 |
| 2019-12-23 | $19.82 | $20.66 | $19.82 | $20.03 | $19.61 | 14,460 |
| 2019-12-20 | $19.84 | $20.78 | $19.84 | $20.03 | $19.61 | 16,844 |
| 2019-12-19 | $20.30 | $20.69 | $19.98 | $20.15 | $19.72 | 24,547 |
| 2019-12-18 | $20.34 | $20.40 | $19.86 | $20.29 | $19.86 | 8,927 |
| 2019-12-17 | $20.83 | $20.83 | $19.94 | $20.33 | $19.90 | 14,744 |
| 2019-12-16 | $21.00 | $21.70 | $20.82 | $20.83 | $20.39 | 7,110 |
| 2019-12-13 | $21.13 | $21.13 | $20.60 | $20.87 | $20.43 | 8,990 |
| 2019-12-12 | $21.38 | $21.38 | $20.60 | $20.79 | $20.35 | 9,811 |
| 2019-12-11 | $20.96 | $21.50 | $20.75 | $21.35 | $20.47 | 19,222 |
| 2019-12-10 | $21.20 | $21.20 | $20.75 | $21.00 | $20.13 | 19,639 |
| 2019-12-09 | $21.20 | $21.25 | $21.09 | $21.20 | $20.33 | 8,090 |
| 2019-12-06 | $20.85 | $21.10 | $20.85 | $21.00 | $20.13 | 3,615 |
| 2019-12-05 | $21.15 | $21.30 | $20.50 | $20.85 | $19.99 | 15,900 |
| 2019-12-04 | $20.91 | $21.05 | $20.85 | $20.95 | $20.08 | 6,157 |
| 2019-12-03 | $20.84 | $21.42 | $20.60 | $20.81 | $19.95 | 8,043 |
| 2019-12-02 | $21.15 | $21.15 | $20.60 | $20.70 | $19.84 | 14,889 |
| 2019-11-29 | $21.48 | $21.49 | $20.93 | $20.93 | $20.06 | 1,772 |
| 2019-11-27 | $20.65 | $21.22 | $20.65 | $21.14 | $20.27 | 23,756 |
| 2019-11-26 | $21.25 | $21.50 | $20.60 | $20.80 | $19.94 | 12,006 |
| 2019-11-25 | $20.00 | $21.25 | $19.78 | $21.25 | $20.37 | 29,658 |
| 2019-11-22 | $18.55 | $19.99 | $18.54 | $19.90 | $19.08 | 22,891 |
| 2019-11-21 | $18.00 | $19.50 | $18.00 | $18.01 | $17.26 | 33,855 |
| 2019-11-20 | $18.28 | $18.69 | $17.51 | $18.41 | $17.65 | 52,029 |
| 2019-11-19 | $21.09 | $21.53 | $19.50 | $19.65 | $18.84 | 79,575 |
| 2019-11-18 | $21.25 | $21.50 | $20.01 | $21.10 | $20.23 | 52,122 |
| 2019-11-15 | $22.82 | $22.84 | $21.51 | $21.51 | $20.62 | 22,689 |
| 2019-11-14 | $23.10 | $23.30 | $22.52 | $22.85 | $21.90 | 58,396 |
| 2019-11-13 | $24.60 | $24.64 | $23.76 | $23.87 | $22.88 | 18,253 |
| 2019-11-12 | $24.83 | $24.87 | $24.61 | $24.61 | $23.59 | 29,478 |
| 2019-11-11 | $25.06 | $25.08 | $24.95 | $24.99 | $23.96 | 5,570 |
| 2019-11-08 | $25.25 | $25.29 | $25.05 | $25.05 | $24.01 | 6,878 |
| 2019-11-07 | $25.28 | $25.30 | $25.05 | $25.21 | $24.17 | 3,525 |
| 2019-11-06 | $25.05 | $25.09 | $25.05 | $25.05 | $24.01 | 3,050 |
| 2019-11-05 | $25.02 | $25.05 | $25.00 | $25.00 | $23.97 | 2,278 |
| 2019-11-04 | $25.03 | $25.09 | $25.02 | $25.02 | $23.99 | 999 |
| 2019-11-01 | $25.15 | $25.20 | $25.04 | $25.04 | $24.00 | 4,089 |
| 2019-10-31 | $25.25 | $25.25 | $24.95 | $24.95 | $23.92 | 18,351 |
| 2019-10-30 | $25.49 | $25.49 | $25.09 | $25.17 | $24.13 | 4,165 |
| 2019-10-29 | $25.23 | $25.24 | $25.19 | $25.19 | $24.15 | 2,250 |
| 2019-10-28 | $25.25 | $25.25 | $25.13 | $25.13 | $24.09 | 980 |
| 2019-10-25 | $25.17 | $25.17 | $25.17 | $25.17 | $24.13 | 1,060 |
| 2019-10-24 | $25.20 | $25.29 | $25.09 | $25.09 | $24.05 | 1,975 |
| 2019-10-23 | $25.48 | $25.48 | $25.15 | $25.24 | $24.20 | 5,550 |
| 2019-10-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.15 | 355 |
| 2019-10-21 | $25.00 | $25.10 | $25.00 | $25.08 | $24.04 | 1,415 |
| 2019-10-18 | $25.13 | $25.13 | $25.05 | $25.07 | $24.03 | 3,400 |
| 2019-10-17 | $25.14 | $25.15 | $25.06 | $25.15 | $24.11 | 5,059 |
| 2019-10-16 | $25.10 | $25.10 | $24.96 | $25.10 | $24.06 | 6,741 |
| 2019-10-15 | $24.98 | $25.00 | $24.85 | $25.00 | $23.97 | 1,114 |
| 2019-10-14 | $25.00 | $25.09 | $25.00 | $25.01 | $23.97 | 5,010 |
| 2019-10-11 | $25.04 | $25.10 | $24.88 | $25.02 | $23.98 | 2,605 |
| 2019-10-10 | $25.02 | $25.07 | $24.97 | $24.97 | $23.94 | 1,912 |
| 2019-10-09 | $24.80 | $25.13 | $24.70 | $25.00 | $23.97 | 6,056 |
| 2019-10-08 | $24.82 | $24.91 | $24.82 | $24.86 | $23.83 | 2,679 |
| 2019-10-07 | $24.78 | $25.09 | $24.78 | $24.81 | $23.78 | 5,587 |
| 2019-10-04 | $24.75 | $24.79 | $24.75 | $24.76 | $23.74 | 2,865 |
| 2019-10-03 | $24.70 | $24.86 | $24.68 | $24.86 | $23.84 | 4,245 |
| 2019-10-02 | $25.07 | $25.07 | $24.77 | $24.77 | $23.75 | 9,062 |
| 2019-10-01 | $24.98 | $25.00 | $24.98 | $25.00 | $23.97 | 1,111 |
| 2019-09-30 | $25.10 | $25.10 | $24.77 | $24.77 | $23.75 | 2,615 |
| 2019-09-27 | $25.09 | $25.09 | $24.95 | $24.95 | $23.92 | 4,652 |
| 2019-09-26 | $25.00 | $25.02 | $24.99 | $25.02 | $23.99 | 3,358 |
| 2019-09-25 | $25.01 | $25.09 | $25.01 | $25.09 | $24.05 | 1,761 |
| 2019-09-24 | $25.19 | $25.19 | $25.00 | $25.00 | $23.97 | 2,165 |
| 2019-09-23 | $25.18 | $25.18 | $25.01 | $25.10 | $24.06 | 3,805 |
| 2019-09-20 | $25.26 | $25.26 | $25.20 | $25.20 | $24.16 | 800 |
| 2019-09-19 | $25.00 | $25.22 | $25.00 | $25.00 | $23.96 | 6,176 |
| 2019-09-18 | $25.12 | $25.13 | $25.01 | $25.10 | $24.06 | 1,220 |
| 2019-09-17 | $25.00 | $25.29 | $24.90 | $24.99 | $23.96 | 3,774 |
| 2019-09-16 | $24.95 | $24.95 | $24.85 | $24.85 | $23.82 | 1,810 |
| 2019-09-13 | $25.15 | $25.19 | $24.90 | $24.95 | $23.92 | 5,138 |
| 2019-09-12 | $24.85 | $25.11 | $24.84 | $25.02 | $23.99 | 9,025 |
| 2019-09-11 | $25.25 | $25.51 | $25.25 | $25.38 | $23.91 | 4,010 |
| 2019-09-10 | $25.14 | $25.41 | $25.01 | $25.09 | $23.64 | 21,724 |
| 2019-09-09 | $25.26 | $25.29 | $25.19 | $25.29 | $23.83 | 2,035 |
| 2019-09-06 | $25.20 | $25.30 | $25.13 | $25.29 | $23.83 | 9,880 |
| 2019-09-05 | $25.20 | $25.20 | $25.00 | $25.17 | $23.71 | 10,332 |
| 2019-09-04 | $25.00 | $25.19 | $24.95 | $25.19 | $23.73 | 25,782 |
| 2019-09-03 | $25.03 | $25.04 | $24.80 | $25.00 | $23.55 | 38,910 |
| 2019-08-30 | $25.28 | $25.28 | $24.95 | $24.99 | $23.55 | 2,630 |
| 2019-08-29 | $25.28 | $25.28 | $24.94 | $25.03 | $23.58 | 2,550 |
| 2019-08-28 | $25.02 | $25.20 | $24.95 | $25.20 | $23.74 | 11,442 |
| 2019-08-27 | $25.02 | $25.04 | $24.80 | $24.94 | $23.50 | 14,042 |
| 2019-08-26 | $25.44 | $25.47 | $25.03 | $25.05 | $23.60 | 9,240 |
| 2019-08-23 | $25.20 | $25.28 | $24.96 | $25.09 | $23.64 | 6,749 |
| 2019-08-22 | $25.46 | $25.46 | $25.06 | $25.06 | $23.61 | 10,953 |
| 2019-08-21 | $25.48 | $25.48 | $25.30 | $25.35 | $23.89 | 5,626 |
| 2019-08-20 | $25.32 | $25.47 | $25.30 | $25.42 | $23.95 | 1,808 |
| 2019-08-19 | $25.25 | $25.47 | $25.25 | $25.34 | $23.87 | 29,060 |
| 2019-08-16 | $25.14 | $25.38 | $25.14 | $25.19 | $23.73 | 5,025 |
| 2019-08-15 | $25.20 | $25.20 | $25.11 | $25.15 | $23.69 | 8,515 |
| 2019-08-14 | $25.38 | $25.38 | $25.00 | $25.21 | $23.75 | 4,470 |
| 2019-08-13 | $25.16 | $25.34 | $25.10 | $25.34 | $23.88 | 7,527 |
| 2019-08-12 | $25.16 | $25.16 | $25.12 | $25.16 | $23.70 | 5,574 |
| 2019-08-09 | $25.06 | $25.16 | $25.02 | $25.11 | $23.65 | 4,550 |
| 2019-08-08 | $25.00 | $25.16 | $25.00 | $25.16 | $23.70 | 8,241 |
| 2019-08-07 | $25.09 | $25.16 | $24.84 | $25.00 | $23.55 | 14,777 |
| 2019-08-06 | $25.16 | $25.16 | $25.00 | $25.16 | $23.70 | 11,891 |
| 2019-08-05 | $25.21 | $25.21 | $25.02 | $25.09 | $23.63 | 4,212 |
| 2019-08-02 | $25.25 | $25.25 | $25.16 | $25.24 | $23.78 | 3,170 |
| 2019-08-01 | $25.20 | $25.25 | $25.16 | $25.17 | $23.71 | 35,410 |
| 2019-07-31 | $25.22 | $25.22 | $25.12 | $25.16 | $23.70 | 5,039 |
| 2019-07-30 | $25.23 | $25.30 | $25.13 | $25.18 | $23.72 | 12,860 |
| 2019-07-29 | $25.37 | $25.37 | $25.22 | $25.22 | $23.76 | 14,383 |
| 2019-07-26 | $25.19 | $25.29 | $25.19 | $25.26 | $23.80 | 9,170 |
| 2019-07-25 | $25.27 | $25.30 | $25.10 | $25.21 | $23.75 | 8,479 |
| 2019-07-24 | $24.65 | $25.25 | $24.65 | $25.20 | $23.74 | 29,984 |
| 2019-07-23 | $24.79 | $24.79 | $24.65 | $24.65 | $23.22 | 6,415 |
| 2019-07-22 | $24.79 | $24.80 | $24.74 | $24.79 | $23.36 | 3,811 |
| 2019-07-19 | $24.65 | $24.70 | $24.45 | $24.70 | $23.27 | 3,767 |
| 2019-07-18 | $24.70 | $24.70 | $24.64 | $24.70 | $23.27 | 2,200 |
| 2019-07-17 | $24.67 | $24.69 | $24.63 | $24.66 | $23.23 | 1,450 |
| 2019-07-16 | $24.72 | $24.72 | $24.60 | $24.69 | $23.26 | 8,413 |
| 2019-07-15 | $24.65 | $24.79 | $24.60 | $24.71 | $23.28 | 5,868 |
| 2019-07-12 | $24.48 | $24.75 | $24.45 | $24.73 | $23.30 | 6,278 |
| 2019-07-11 | $24.45 | $24.46 | $24.44 | $24.46 | $23.04 | 1,260 |
| 2019-07-10 | $24.47 | $24.47 | $24.45 | $24.45 | $23.04 | 1,150 |
| 2019-07-09 | $24.40 | $24.48 | $24.33 | $24.42 | $23.01 | 4,290 |
| 2019-07-08 | $24.40 | $24.48 | $24.35 | $24.48 | $23.06 | 3,965 |
| 2019-07-05 | $24.48 | $24.48 | $24.41 | $24.48 | $23.06 | 4,600 |
| 2019-07-03 | $24.39 | $24.47 | $24.35 | $24.47 | $23.05 | 3,145 |
| 2019-07-02 | $24.35 | $24.35 | $24.34 | $24.35 | $22.94 | 3,227 |
| 2019-07-01 | $24.39 | $24.39 | $24.35 | $24.39 | $22.98 | 10,998 |
| 2019-06-28 | $24.39 | $24.39 | $24.33 | $24.34 | $22.93 | 2,095 |
| 2019-06-27 | $24.39 | $24.39 | $24.36 | $24.36 | $22.95 | 1,107 |
| 2019-06-26 | $24.47 | $24.47 | $24.40 | $24.44 | $23.03 | 15,041 |
| 2019-06-25 | $24.30 | $24.42 | $24.30 | $24.41 | $23.00 | 5,850 |
| 2019-06-24 | $24.45 | $24.45 | $24.36 | $24.36 | $22.95 | 6,133 |
| 2019-06-21 | $24.31 | $24.48 | $24.31 | $24.48 | $23.06 | 2,576 |
| 2019-06-20 | $24.15 | $24.48 | $24.15 | $24.40 | $22.99 | 6,659 |
| 2019-06-19 | $24.50 | $24.50 | $24.25 | $24.42 | $23.00 | 3,420 |
| 2019-06-18 | $24.19 | $24.25 | $24.18 | $24.20 | $22.80 | 5,210 |
| 2019-06-17 | $24.12 | $24.25 | $24.12 | $24.12 | $22.72 | 10,250 |
| 2019-06-14 | $24.19 | $24.22 | $24.19 | $24.22 | $22.82 | 2,901 |
| 2019-06-13 | $24.22 | $24.22 | $24.13 | $24.13 | $22.73 | 620 |
| 2019-06-12 | $24.60 | $24.63 | $24.48 | $24.48 | $22.65 | 2,978 |
| 2019-06-11 | $24.47 | $24.53 | $24.37 | $24.53 | $22.70 | 3,615 |
| 2019-06-10 | $24.38 | $24.50 | $24.36 | $24.50 | $22.67 | 3,100 |
| 2019-06-07 | $24.35 | $24.49 | $24.35 | $24.49 | $22.66 | 5,699 |
| 2019-06-06 | $24.49 | $24.50 | $24.40 | $24.49 | $22.66 | 8,700 |
| 2019-06-05 | $24.48 | $24.50 | $24.45 | $24.50 | $22.67 | 5,285 |
| 2019-06-04 | $24.20 | $24.39 | $24.20 | $24.39 | $22.57 | 15,511 |
| 2019-06-03 | $24.25 | $24.30 | $24.19 | $24.20 | $22.39 | 1,350 |
| 2019-05-31 | $24.29 | $24.33 | $24.29 | $24.30 | $22.49 | 1,512 |
| 2019-05-30 | $24.20 | $24.20 | $24.20 | $24.20 | $22.39 | 804 |
| 2019-05-29 | $24.18 | $24.30 | $24.18 | $24.20 | $22.39 | 4,035 |
| 2019-05-28 | $24.30 | $24.30 | $24.15 | $24.17 | $22.37 | 1,887 |
| 2019-05-24 | $24.00 | $24.18 | $24.00 | $24.10 | $22.30 | 801 |
| 2019-05-23 | $24.34 | $24.39 | $23.97 | $24.00 | $22.21 | 4,627 |
| 2019-05-22 | $23.97 | $24.00 | $23.75 | $23.96 | $22.17 | 9,982 |
| 2019-05-21 | $24.25 | $24.25 | $23.92 | $24.10 | $22.30 | 20,761 |
| 2019-05-20 | $24.25 | $24.25 | $24.23 | $24.25 | $22.44 | 1,810 |
| 2019-05-17 | $24.25 | $24.25 | $24.24 | $24.25 | $22.44 | 5,516 |
| 2019-05-16 | $24.26 | $24.38 | $24.25 | $24.25 | $22.44 | 6,502 |
| 2019-05-15 | $24.22 | $24.24 | $24.11 | $24.18 | $22.37 | 11,439 |
| 2019-05-14 | $24.20 | $24.26 | $24.20 | $24.26 | $22.44 | 1,952 |
| 2019-05-13 | $24.25 | $24.25 | $24.15 | $24.16 | $22.36 | 10,178 |
| 2019-05-10 | $24.15 | $24.15 | $24.15 | $24.15 | $22.35 | 0 |
| 2019-05-09 | $24.16 | $24.25 | $24.15 | $24.15 | $22.35 | 16,663 |
| 2019-05-08 | $24.34 | $24.34 | $24.20 | $24.20 | $22.39 | 3,237 |
| 2019-05-07 | $24.23 | $24.25 | $24.16 | $24.23 | $22.42 | 6,570 |
| 2019-05-06 | $24.10 | $24.49 | $24.10 | $24.34 | $22.52 | 1,315 |
| 2019-05-03 | $24.30 | $24.30 | $24.24 | $24.24 | $22.43 | 870 |
| 2019-05-02 | $24.45 | $24.45 | $24.21 | $24.25 | $22.44 | 10,992 |
| 2019-05-01 | $24.38 | $24.38 | $24.12 | $24.30 | $22.49 | 1,544 |
| 2019-04-30 | $24.39 | $24.39 | $24.23 | $24.25 | $22.44 | 2,781 |
| 2019-04-29 | $24.34 | $24.39 | $24.34 | $24.39 | $22.57 | 744 |
| 2019-04-26 | $24.27 | $24.34 | $24.23 | $24.34 | $22.52 | 3,535 |
| 2019-04-25 | $24.21 | $24.25 | $24.17 | $24.25 | $22.44 | 2,250 |
| 2019-04-24 | $24.31 | $24.31 | $24.11 | $24.14 | $22.34 | 12,240 |
| 2019-04-23 | $24.25 | $24.45 | $24.17 | $24.17 | $22.37 | 44,750 |
| 2019-04-22 | $24.21 | $24.38 | $24.11 | $24.37 | $22.55 | 10,140 |
| 2019-04-18 | $24.12 | $24.20 | $24.09 | $24.17 | $22.36 | 8,591 |
| 2019-04-17 | $24.19 | $24.20 | $23.93 | $24.10 | $22.30 | 9,512 |
| 2019-04-16 | $24.16 | $24.17 | $24.12 | $24.15 | $22.35 | 7,268 |
| 2019-04-15 | $23.98 | $24.17 | $23.98 | $24.13 | $22.33 | 7,115 |
| 2019-04-12 | $24.10 | $24.18 | $24.10 | $24.13 | $22.33 | 5,649 |
| 2019-04-11 | $24.04 | $24.13 | $24.00 | $24.00 | $22.21 | 5,133 |
| 2019-04-10 | $24.00 | $24.02 | $23.70 | $24.02 | $22.23 | 4,598 |
| 2019-04-09 | $24.06 | $24.06 | $23.89 | $24.01 | $22.22 | 6,580 |
| 2019-04-08 | $24.18 | $24.20 | $24.06 | $24.13 | $22.32 | 1,660 |
| 2019-04-05 | $24.01 | $24.08 | $24.01 | $24.08 | $22.28 | 563 |
| 2019-04-04 | $24.15 | $24.15 | $24.00 | $24.00 | $22.21 | 1,131 |
| 2019-04-03 | $24.03 | $24.15 | $24.03 | $24.15 | $22.35 | 200 |
| 2019-04-02 | $24.00 | $24.20 | $24.00 | $24.00 | $22.21 | 12,091 |
| 2019-04-01 | $23.84 | $23.99 | $23.56 | $23.99 | $22.20 | 8,198 |
| 2019-03-29 | $23.91 | $23.91 | $23.76 | $23.88 | $22.10 | 6,747 |
| 2019-03-28 | $23.91 | $23.97 | $23.86 | $23.86 | $22.08 | 3,928 |
| 2019-03-27 | $23.85 | $23.85 | $23.77 | $23.85 | $22.07 | 1,110 |
| 2019-03-26 | $23.88 | $23.88 | $23.78 | $23.78 | $22.00 | 1,825 |
| 2019-03-25 | $23.86 | $23.94 | $23.82 | $23.82 | $22.04 | 3,237 |
| 2019-03-22 | $23.85 | $23.89 | $23.80 | $23.85 | $22.07 | 6,767 |
| 2019-03-21 | $23.65 | $23.89 | $23.65 | $23.89 | $22.11 | 12,292 |
| 2019-03-20 | $23.70 | $23.70 | $23.63 | $23.63 | $21.87 | 1,363 |
| 2019-03-19 | $23.64 | $23.77 | $23.55 | $23.69 | $21.92 | 7,842 |
| 2019-03-18 | $23.55 | $23.80 | $23.55 | $23.78 | $22.00 | 2,750 |
| 2019-03-15 | $23.54 | $23.55 | $23.54 | $23.55 | $21.79 | 2,010 |
| 2019-03-14 | $23.88 | $23.92 | $23.74 | $23.80 | $22.03 | 1,715 |
| 2019-03-13 | $24.17 | $24.19 | $24.10 | $24.12 | $22.32 | 900 |
| 2019-03-12 | $24.02 | $24.02 | $23.97 | $23.99 | $22.20 | 9,200 |
| 2019-03-11 | $24.00 | $24.00 | $23.74 | $24.00 | $22.21 | 10,279 |
| 2019-03-08 | $24.12 | $24.19 | $24.10 | $24.10 | $22.30 | 2,255 |
| 2019-03-07 | $24.00 | $24.18 | $23.53 | $24.16 | $22.36 | 4,551 |
| 2019-03-06 | $24.00 | $24.19 | $23.94 | $24.19 | $22.38 | 9,248 |
| 2019-03-05 | $24.05 | $24.05 | $23.90 | $24.00 | $22.21 | 7,461 |
| 2019-03-04 | $24.00 | $24.00 | $23.80 | $23.95 | $22.16 | 1,762 |
| 2019-03-01 | $23.70 | $23.96 | $23.70 | $23.96 | $22.17 | 8,764 |
| 2019-02-28 | $23.86 | $23.90 | $23.65 | $23.68 | $21.91 | 31,893 |
| 2019-02-27 | $23.94 | $23.99 | $23.90 | $23.90 | $22.12 | 3,500 |
| 2019-02-26 | $24.00 | $24.00 | $23.90 | $24.00 | $22.21 | 2,716 |
| 2019-02-25 | $23.90 | $24.00 | $23.90 | $23.94 | $22.16 | 4,300 |
| 2019-02-22 | $23.73 | $24.19 | $23.71 | $24.00 | $22.21 | 7,915 |
| 2019-02-21 | $23.95 | $23.96 | $23.88 | $23.88 | $22.10 | 1,396 |
| 2019-02-20 | $24.00 | $24.18 | $24.00 | $24.18 | $22.37 | 3,295 |
| 2019-02-19 | $23.96 | $24.01 | $23.77 | $24.01 | $22.22 | 3,270 |
| 2019-02-15 | $23.99 | $23.99 | $23.68 | $23.96 | $22.17 | 3,454 |
| 2019-02-14 | $23.99 | $23.99 | $23.99 | $23.99 | $22.20 | 850 |
| 2019-02-13 | $24.00 | $24.00 | $23.82 | $23.94 | $22.15 | 7,250 |
| 2019-02-12 | $23.82 | $23.84 | $23.64 | $23.68 | $21.91 | 14,150 |
| 2019-02-11 | $23.79 | $23.80 | $23.79 | $23.80 | $22.02 | 1,500 |
| 2019-02-08 | $24.11 | $24.11 | $24.11 | $24.11 | $22.31 | 0 |
| 2019-02-07 | $24.00 | $24.11 | $24.00 | $24.11 | $22.31 | 2,720 |
| 2019-02-06 | $23.89 | $24.14 | $23.89 | $24.14 | $22.34 | 4,063 |
| 2019-02-05 | $23.93 | $23.93 | $23.68 | $23.80 | $22.02 | 10,173 |
| 2019-02-04 | $23.87 | $24.00 | $23.83 | $24.00 | $22.21 | 4,300 |
| 2019-02-01 | $23.80 | $24.00 | $23.80 | $23.93 | $22.14 | 1,960 |
| 2019-01-31 | $23.94 | $23.94 | $23.90 | $23.90 | $22.12 | 995 |
| 2019-01-30 | $23.79 | $23.80 | $23.77 | $23.80 | $22.02 | 460 |
| 2019-01-29 | $24.20 | $24.20 | $23.60 | $23.65 | $21.88 | 2,300 |
| 2019-01-28 | $24.09 | $24.21 | $23.61 | $24.21 | $22.40 | 5,247 |
| 2019-01-25 | $23.60 | $23.70 | $23.60 | $23.60 | $21.84 | 2,751 |
| 2019-01-24 | $23.63 | $23.63 | $23.51 | $23.63 | $21.87 | 3,218 |
| 2019-01-23 | $23.51 | $23.55 | $23.50 | $23.51 | $21.76 | 1,800 |
| 2019-01-22 | $23.60 | $23.63 | $23.45 | $23.45 | $21.70 | 5,292 |
| 2019-01-18 | $23.41 | $23.53 | $23.39 | $23.39 | $21.65 | 4,320 |
| 2019-01-17 | $23.25 | $23.37 | $23.07 | $23.37 | $21.63 | 5,181 |
| 2019-01-16 | $23.15 | $23.15 | $23.10 | $23.10 | $21.38 | 939 |
| 2019-01-15 | $23.26 | $23.30 | $23.26 | $23.28 | $21.54 | 882 |
| 2019-01-14 | $23.12 | $23.24 | $23.12 | $23.24 | $21.50 | 1,660 |
| 2019-01-11 | $23.00 | $23.30 | $23.00 | $23.06 | $21.34 | 7,230 |
| 2019-01-10 | $23.35 | $23.35 | $23.25 | $23.25 | $21.51 | 500 |
| 2019-01-09 | $23.20 | $23.49 | $23.00 | $23.30 | $21.56 | 5,650 |
| 2019-01-08 | $22.37 | $23.06 | $22.37 | $23.06 | $21.34 | 7,636 |
| 2019-01-07 | $22.73 | $23.00 | $22.47 | $22.52 | $20.84 | 11,844 |
| 2019-01-04 | $23.17 | $23.17 | $22.60 | $22.85 | $21.14 | 16,090 |
| 2019-01-03 | $22.31 | $23.00 | $22.31 | $22.97 | $21.26 | 1,896 |
| 2019-01-02 | $22.40 | $22.98 | $22.33 | $22.98 | $21.26 | 5,258 |
| 2018-12-31 | $22.55 | $22.55 | $21.90 | $22.44 | $20.76 | 12,559 |
| 2018-12-28 | $20.51 | $21.78 | $20.50 | $21.71 | $20.09 | 16,481 |
| 2018-12-27 | $21.45 | $21.76 | $20.03 | $20.50 | $18.97 | 14,178 |
| 2018-12-26 | $21.03 | $21.47 | $20.03 | $21.47 | $19.87 | 48,303 |
| 2018-12-24 | $20.75 | $20.90 | $20.54 | $20.77 | $19.22 | 10,530 |
| 2018-12-21 | $21.41 | $21.56 | $20.92 | $21.00 | $19.43 | 22,841 |
| 2018-12-20 | $21.50 | $21.65 | $20.84 | $21.25 | $19.66 | 11,440 |
| 2018-12-19 | $22.11 | $22.11 | $21.25 | $21.50 | $19.89 | 10,429 |
| 2018-12-18 | $22.16 | $22.23 | $22.11 | $22.20 | $20.54 | 8,393 |
| 2018-12-17 | $22.50 | $22.60 | $22.39 | $22.47 | $20.79 | 3,100 |
| 2018-12-14 | $23.13 | $23.13 | $22.72 | $22.72 | $21.03 | 5,430 |
| 2018-12-13 | $23.27 | $23.27 | $22.91 | $22.92 | $21.21 | 4,552 |
| 2018-12-12 | $23.13 | $23.30 | $23.04 | $23.30 | $21.56 | 6,813 |
| 2018-12-11 | $23.44 | $23.45 | $23.02 | $23.04 | $21.32 | 8,522 |
| 2018-12-10 | $23.29 | $23.40 | $23.26 | $23.38 | $21.63 | 2,500 |
| 2018-12-07 | $23.46 | $23.46 | $23.46 | $23.46 | $21.71 | 0 |
| 2018-12-06 | $23.79 | $23.79 | $23.25 | $23.46 | $21.71 | 5,668 |
| 2018-12-04 | $23.70 | $23.70 | $23.66 | $23.66 | $21.89 | 1,331 |
| 2018-12-03 | $23.47 | $24.00 | $23.40 | $23.66 | $21.89 | 6,429 |
| 2018-11-30 | $24.00 | $24.01 | $23.50 | $23.67 | $21.90 | 13,539 |
| 2018-11-29 | $23.75 | $23.75 | $23.74 | $23.74 | $21.97 | 700 |
| 2018-11-28 | $23.76 | $23.79 | $23.68 | $23.68 | $21.91 | 1,655 |
| 2018-11-27 | $23.70 | $23.80 | $23.55 | $23.67 | $21.90 | 2,150 |
| 2018-11-26 | $23.77 | $23.80 | $23.72 | $23.76 | $21.99 | 5,133 |
| 2018-11-23 | $23.77 | $23.77 | $23.77 | $23.77 | $22.00 | 304 |
| 2018-11-21 | $23.80 | $23.80 | $23.50 | $23.77 | $22.00 | 6,607 |
| 2018-11-20 | $24.05 | $24.05 | $23.73 | $23.80 | $22.02 | 3,222 |
| 2018-11-19 | $24.08 | $24.20 | $24.08 | $24.08 | $22.28 | 3,772 |
| 2018-11-16 | $24.18 | $24.18 | $24.07 | $24.15 | $22.35 | 7,450 |
| 2018-11-15 | $24.24 | $24.24 | $24.24 | $24.24 | $22.43 | 120 |
| 2018-11-14 | $24.24 | $24.24 | $24.24 | $24.24 | $22.43 | 1,000 |
| 2018-11-13 | $24.23 | $24.23 | $24.23 | $24.23 | $22.43 | 100 |
| 2018-11-12 | $24.15 | $24.27 | $24.15 | $24.23 | $22.43 | 2,180 |
| 2018-11-09 | $24.39 | $24.39 | $24.15 | $24.35 | $22.53 | 3,350 |
| 2018-11-08 | $24.31 | $24.31 | $24.15 | $24.25 | $22.44 | 2,215 |
| 2018-11-07 | $24.27 | $24.31 | $24.20 | $24.20 | $22.39 | 6,140 |
| 2018-11-06 | $24.15 | $24.22 | $24.15 | $24.21 | $22.40 | 4,100 |
| 2018-11-05 | $24.22 | $24.22 | $24.22 | $24.22 | $22.41 | 425 |
| 2018-11-02 | $24.07 | $24.28 | $24.07 | $24.20 | $22.39 | 4,400 |
| 2018-11-01 | $24.24 | $24.27 | $24.07 | $24.07 | $22.27 | 3,957 |
| 2018-10-31 | $24.24 | $24.24 | $24.07 | $24.24 | $22.43 | 5,336 |
| 2018-10-30 | $24.22 | $24.24 | $24.18 | $24.24 | $22.43 | 2,000 |
| 2018-10-29 | $24.29 | $24.29 | $24.24 | $24.24 | $22.43 | 402 |
| 2018-10-26 | $24.00 | $24.34 | $24.00 | $24.32 | $22.50 | 4,400 |
| 2018-10-25 | $24.10 | $24.20 | $24.01 | $24.10 | $22.30 | 4,482 |
| 2018-10-24 | $24.00 | $24.10 | $24.00 | $24.09 | $22.29 | 1,194 |
| 2018-10-23 | $24.17 | $24.17 | $24.08 | $24.08 | $22.28 | 2,963 |
| 2018-10-22 | $24.13 | $24.13 | $24.07 | $24.08 | $22.28 | 3,800 |
| 2018-10-19 | $24.25 | $24.25 | $24.15 | $24.15 | $22.35 | 3,835 |
| 2018-10-18 | $24.29 | $24.31 | $24.10 | $24.10 | $22.30 | 6,755 |
| 2018-10-17 | $24.30 | $24.30 | $24.24 | $24.24 | $22.43 | 6,310 |
| 2018-10-16 | $24.35 | $24.35 | $24.27 | $24.27 | $22.46 | 2,340 |
| 2018-10-15 | $24.23 | $24.28 | $24.23 | $24.28 | $22.47 | 4,728 |
| 2018-10-12 | $24.21 | $24.34 | $24.21 | $24.34 | $22.52 | 3,978 |
| 2018-10-11 | $24.20 | $24.30 | $24.20 | $24.25 | $22.44 | 3,919 |
| 2018-10-10 | $24.25 | $24.30 | $24.12 | $24.19 | $22.38 | 6,323 |
| 2018-10-09 | $24.21 | $24.30 | $24.10 | $24.12 | $22.32 | 3,774 |
| 2018-10-08 | $24.35 | $24.35 | $24.13 | $24.13 | $22.33 | 4,177 |
| 2018-10-05 | $24.35 | $24.35 | $24.25 | $24.32 | $22.51 | 4,780 |
| 2018-10-04 | $24.35 | $24.35 | $24.25 | $24.28 | $22.47 | 5,815 |
| 2018-10-03 | $24.29 | $24.34 | $24.25 | $24.34 | $22.52 | 7,121 |
| 2018-10-02 | $24.39 | $24.40 | $24.16 | $24.20 | $22.39 | 8,773 |
| 2018-10-01 | $24.49 | $24.49 | $24.31 | $24.40 | $22.58 | 4,584 |
| 2018-09-28 | $24.23 | $24.50 | $24.20 | $24.20 | $22.39 | 20,739 |
| 2018-09-27 | $24.00 | $24.21 | $24.00 | $24.20 | $22.39 | 4,022 |
| 2018-09-26 | $24.06 | $24.10 | $23.75 | $23.88 | $22.10 | 17,360 |
| 2018-09-25 | $24.12 | $24.23 | $24.02 | $24.08 | $22.28 | 12,998 |
| 2018-09-24 | $23.92 | $24.30 | $23.89 | $24.19 | $22.39 | 21,977 |
| 2018-09-21 | $23.52 | $23.89 | $23.50 | $23.75 | $21.98 | 69,556 |
| 2018-09-20 | $23.31 | $23.60 | $23.30 | $23.46 | $21.71 | 20,045 |
| 2018-09-19 | $23.56 | $23.89 | $23.28 | $23.61 | $21.85 | 44,374 |
| 2018-09-18 | $24.55 | $24.55 | $24.04 | $24.12 | $22.32 | 18,882 |
| 2018-09-17 | $24.65 | $24.76 | $24.47 | $24.47 | $22.64 | 29,816 |
| 2018-09-14 | $24.59 | $24.85 | $24.59 | $24.59 | $22.75 | 11,426 |
| 2018-09-13 | $24.30 | $24.85 | $24.18 | $24.60 | $22.77 | 56,509 |
| 2018-09-12 | $24.05 | $24.43 | $23.99 | $24.33 | $22.51 | 35,565 |
| 2018-09-11 | $23.96 | $24.25 | $22.59 | $24.03 | $22.24 | 21,782 |
| 2018-09-10 | $24.51 | $24.68 | $23.89 | $24.24 | $22.43 | 29,600 |
| 2018-09-07 | $24.83 | $24.83 | $24.36 | $24.54 | $22.71 | 25,123 |
| 2018-09-06 | $24.88 | $24.88 | $24.79 | $24.83 | $22.98 | 11,509 |
| 2018-09-05 | $24.67 | $24.80 | $24.65 | $24.78 | $22.93 | 100,206 |
| 2018-09-04 | $24.58 | $24.74 | $24.58 | $24.67 | $22.83 | 10,250 |
| 2018-08-31 | $24.69 | $24.77 | $24.65 | $24.70 | $22.86 | 14,670 |
| 2018-08-30 | $24.69 | $24.80 | $24.69 | $24.75 | $22.90 | 14,676 |
| 2018-08-29 | $24.85 | $24.85 | $24.72 | $24.76 | $22.92 | 11,215 |
| 2018-08-28 | $24.95 | $24.95 | $24.76 | $24.80 | $22.95 | 11,923 |
| 2018-08-27 | $25.00 | $25.00 | $24.63 | $24.75 | $22.91 | 8,226 |
| 2018-08-24 | $24.85 | $24.85 | $24.73 | $24.75 | $22.90 | 7,106 |
| 2018-08-23 | $24.85 | $24.85 | $24.82 | $24.85 | $22.99 | 5,227 |
| 2018-08-22 | $24.85 | $24.90 | $24.84 | $24.84 | $22.99 | 16,568 |
| 2018-08-21 | $24.79 | $24.85 | $24.67 | $24.85 | $22.99 | 14,807 |
| 2018-08-20 | $24.77 | $24.85 | $24.73 | $24.84 | $22.99 | 2,635 |
| 2018-08-17 | $24.68 | $24.83 | $24.65 | $24.75 | $22.90 | 3,743 |
| 2018-08-16 | $24.70 | $24.79 | $24.65 | $24.65 | $22.81 | 5,712 |
| 2018-08-15 | $24.70 | $24.70 | $24.68 | $24.69 | $22.85 | 6,264 |
| 2018-08-14 | $24.81 | $24.81 | $24.60 | $24.75 | $22.90 | 7,463 |
| 2018-08-13 | $24.87 | $24.87 | $24.60 | $24.72 | $22.87 | 11,298 |
| 2018-08-10 | $24.60 | $24.79 | $24.60 | $24.73 | $22.89 | 14,127 |
| 2018-08-09 | $25.00 | $25.00 | $24.46 | $24.65 | $22.81 | 41,945 |
| 2018-08-08 | $24.95 | $24.98 | $24.90 | $24.94 | $23.08 | 8,565 |
| 2018-08-07 | $24.83 | $24.98 | $24.83 | $24.98 | $23.11 | 14,990 |
| 2018-08-06 | $24.92 | $25.00 | $24.85 | $24.85 | $23.00 | 4,000 |
| 2018-08-03 | $24.92 | $24.97 | $24.85 | $24.85 | $22.99 | 9,150 |
| 2018-08-02 | $24.83 | $24.97 | $24.78 | $24.92 | $23.06 | 5,302 |
| 2018-08-01 | $24.98 | $24.98 | $24.77 | $24.81 | $22.96 | 9,858 |
| 2018-07-31 | $24.75 | $24.84 | $24.74 | $24.84 | $22.99 | 12,542 |
| 2018-07-30 | $24.74 | $24.75 | $24.63 | $24.72 | $22.88 | 5,481 |
| 2018-07-27 | $24.70 | $24.74 | $24.70 | $24.72 | $22.88 | 7,672 |
| 2018-07-26 | $24.60 | $24.69 | $24.58 | $24.68 | $22.84 | 7,277 |
| 2018-07-25 | $24.61 | $24.61 | $24.54 | $24.60 | $22.76 | 9,920 |
| 2018-07-24 | $24.51 | $24.62 | $24.50 | $24.61 | $22.77 | 30,525 |
| 2018-07-23 | $24.59 | $24.59 | $24.41 | $24.55 | $22.72 | 7,440 |
| 2018-07-20 | $24.61 | $24.61 | $24.44 | $24.51 | $22.68 | 10,975 |
| 2018-07-19 | $24.65 | $24.65 | $24.60 | $24.60 | $22.76 | 5,382 |
| 2018-07-18 | $24.65 | $24.65 | $24.60 | $24.65 | $22.81 | 4,113 |
| 2018-07-17 | $24.63 | $24.64 | $24.60 | $24.64 | $22.80 | 17,262 |
| 2018-07-16 | $24.60 | $24.65 | $24.50 | $24.60 | $22.77 | 13,432 |
| 2018-07-13 | $24.60 | $24.60 | $24.53 | $24.53 | $22.69 | 5,355 |
| 2018-07-12 | $24.60 | $24.60 | $24.50 | $24.56 | $22.73 | 16,929 |
| 2018-07-11 | $24.55 | $24.60 | $24.52 | $24.55 | $22.72 | 28,985 |
| 2018-07-10 | $24.55 | $24.55 | $24.50 | $24.53 | $22.69 | 6,178 |
| 2018-07-09 | $24.50 | $24.55 | $24.50 | $24.50 | $22.67 | 11,659 |
| 2018-07-06 | $24.46 | $24.65 | $24.35 | $24.49 | $22.66 | 26,668 |
| 2018-07-05 | $24.62 | $24.65 | $24.60 | $24.63 | $22.79 | 10,091 |
| 2018-07-03 | $24.55 | $24.60 | $24.55 | $24.55 | $22.72 | 999 |
| 2018-07-02 | $24.60 | $24.60 | $24.55 | $24.55 | $22.72 | 4,108 |
| 2018-06-29 | $24.55 | $24.56 | $24.50 | $24.56 | $22.73 | 8,534 |
| 2018-06-28 | $24.50 | $24.55 | $24.50 | $24.52 | $22.69 | 8,668 |
| 2018-06-27 | $24.50 | $24.57 | $24.50 | $24.50 | $22.67 | 3,963 |
| 2018-06-26 | $24.67 | $24.67 | $24.45 | $24.51 | $22.68 | 43,686 |
| 2018-06-25 | $24.72 | $24.72 | $24.60 | $24.67 | $22.83 | 19,475 |
| 2018-06-22 | $24.68 | $24.73 | $24.60 | $24.72 | $22.87 | 13,400 |
| 2018-06-21 | $24.74 | $24.74 | $24.60 | $24.60 | $22.76 | 7,530 |
| 2018-06-20 | $24.74 | $24.74 | $24.66 | $24.66 | $22.82 | 18,120 |
| 2018-06-19 | $24.71 | $24.75 | $24.68 | $24.68 | $22.84 | 12,945 |
| 2018-06-18 | $24.75 | $24.75 | $24.65 | $24.70 | $22.86 | 9,026 |
| 2018-06-15 | $24.74 | $24.75 | $24.65 | $24.70 | $22.86 | 10,784 |
| 2018-06-14 | $24.66 | $24.75 | $24.62 | $24.74 | $22.89 | 24,124 |
| 2018-06-13 | $24.72 | $24.75 | $24.70 | $24.70 | $22.86 | 16,885 |
| 2018-06-12 | $24.75 | $24.75 | $24.66 | $24.67 | $22.83 | 61,224 |
| 2018-06-11 | $24.80 | $24.80 | $24.72 | $24.72 | $22.87 | 29,970 |
| 2018-06-08 | $24.77 | $24.85 | $24.77 | $24.79 | $22.94 | 49,827 |
| 2018-06-07 | $24.76 | $24.85 | $24.75 | $24.76 | $22.91 | 38,783 |
| 2018-06-06 | $24.73 | $24.80 | $24.66 | $24.75 | $22.90 | 72,152 |
| 2018-06-05 | $24.71 | $24.75 | $24.65 | $24.65 | $22.81 | 36,900 |
| 2018-06-04 | $24.90 | $24.90 | $24.70 | $24.75 | $22.90 | 72,500 |
Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF) News Headlines
Recent Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF) News
Similar Companies to Ladenburg Thalmann Financial Services Inc 700 Senior Notes due 2028 (LTSF) 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 | -- | -- | -- |