Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH) Exchange: PINK
Data as of May 6, 2024
$19.35 ($0.05) 0.26%
Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 - Daily Information
Click for more stock information on Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $19.35 |
| Previous Close | $19.35 |
| High | $19.35 |
| Low | $19.35 |
| Adjusted Open | $19.35 |
| Previous Adjusted Close | $19.35 |
| Adjusted High | $19.35 |
| Adjusted Low | $19.35 |
About Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH)
Ladenburg Thalmann Financial Services Inc 7.75 Senior Notes due 2029
Invest in Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH)
Historical Stock Data for Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 400 |
| 2024-05-01 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 6,260 |
| 2024-04-30 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 4,000 |
| 2024-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 145 |
| 2024-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 131 |
| 2024-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 350 |
| 2024-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2024-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 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 | 0 |
| 2024-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 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 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 400 |
| 2024-04-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 67 |
| 2024-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,408 |
| 2024-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 89 |
| 2024-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 89 |
| 2024-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2024-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 110 |
| 2024-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 875 |
| 2024-03-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 875 |
| 2024-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2024-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 700 |
| 2024-03-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-03-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2024-03-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2024-02-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 10 |
| 2024-02-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 250 |
| 2024-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 800 |
| 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 | 0 |
| 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 | 5,483 |
| 2024-02-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 5 |
| 2024-02-08 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 775 |
| 2024-02-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 17,324 |
| 2024-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 660 |
| 2024-02-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2024-02-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2024-02-01 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2024-01-31 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 2,000 |
| 2024-01-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2024-01-29 | $18.95 | $18.95 | $18.86 | $18.86 | $18.86 | 2,000 |
| 2024-01-26 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 660 |
| 2024-01-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-01-24 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2024-01-23 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 2,230 |
| 2024-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 700 |
| 2024-01-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2024-01-12 | $18.92 | $18.97 | $18.75 | $18.75 | $18.75 | 162,101 |
| 2024-01-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-01-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 200 |
| 2024-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2024-01-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 460 |
| 2024-01-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 109 |
| 2024-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 811 |
| 2023-12-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-12-28 | $17.35 | $18.75 | $17.35 | $18.75 | $18.75 | 1,700 |
| 2023-12-27 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 4,900 |
| 2023-12-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 900 |
| 2023-12-22 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2023-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 715 |
| 2023-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2023-12-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,900 |
| 2023-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2023-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 400 |
| 2023-12-12 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 4,835 |
| 2023-12-11 | $18.26 | $18.66 | $18.26 | $18.66 | $18.66 | 560 |
| 2023-12-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-06 | $18.06 | $18.25 | $18.06 | $18.25 | $18.25 | 857 |
| 2023-12-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 350 |
| 2023-12-04 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-12-01 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 600 |
| 2023-11-30 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-11-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 900 |
| 2023-11-28 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 650 |
| 2023-11-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 400 |
| 2023-11-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 210 |
| 2023-11-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-11-20 | $17.10 | $18.25 | $17.10 | $18.25 | $18.25 | 933 |
| 2023-11-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 391 |
| 2023-11-15 | $18.25 | $18.25 | $18.05 | $18.05 | $18.05 | 864 |
| 2023-11-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 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 | 302 |
| 2023-11-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 519 |
| 2023-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 154 |
| 2023-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 315 |
| 2023-11-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2023-11-03 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 153 |
| 2023-11-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 28 |
| 2023-11-01 | $18.05 | $18.30 | $18.05 | $18.30 | $18.30 | 955 |
| 2023-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 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 | 0 |
| 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 | 3,206 |
| 2023-10-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 398 |
| 2023-10-23 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 900 |
| 2023-10-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2023-10-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 442 |
| 2023-10-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,620 |
| 2023-10-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 460 |
| 2023-10-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2023-10-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-09 | $17.95 | $18.05 | $17.95 | $18.05 | $18.05 | 2,410 |
| 2023-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,084 |
| 2023-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,232 |
| 2023-10-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 10 |
| 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 | 500 |
| 2023-09-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,600 |
| 2023-09-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 32 |
| 2023-09-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 516 |
| 2023-09-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 199 |
| 2023-09-25 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-09-22 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-09-21 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1,336 |
| 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 | 0 |
| 2023-09-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-09-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3,000 |
| 2023-09-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2023-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-07 | $18.20 | $18.20 | $18.00 | $18.00 | $18.00 | 13,500 |
| 2023-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 853 |
| 2023-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 936 |
| 2023-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,200 |
| 2023-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 341 |
| 2023-08-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2023-08-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 786 |
| 2023-08-24 | $17.61 | $17.61 | $17.55 | $17.55 | $17.55 | 1,301 |
| 2023-08-23 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 1,400 |
| 2023-08-22 | $17.75 | $17.75 | $17.55 | $17.55 | $17.55 | 1,283 |
| 2023-08-21 | $17.81 | $17.90 | $17.55 | $17.68 | $17.68 | 4,354 |
| 2023-08-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 6,760 |
| 2023-08-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-08-08 | $17.60 | $19.98 | $17.60 | $19.98 | $19.98 | 738 |
| 2023-08-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 300 |
| 2023-08-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-08-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2023-08-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-08-01 | $17.30 | $17.35 | $17.30 | $17.35 | $17.35 | 540 |
| 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 | 0 |
| 2023-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2023-07-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3 |
| 2023-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 234 |
| 2023-07-18 | $17.53 | $17.53 | $17.25 | $17.25 | $17.25 | 1,062 |
| 2023-07-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 575 |
| 2023-07-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-07-10 | $17.25 | $17.25 | $17.10 | $17.10 | $17.10 | 1,315 |
| 2023-07-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1 |
| 2023-07-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-07-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-07-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 670 |
| 2023-06-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-06-29 | $17.27 | $17.27 | $17.05 | $17.05 | $17.05 | 6,565 |
| 2023-06-28 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2023-06-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-06-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-06-23 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-06-22 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 696 |
| 2023-06-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 300 |
| 2023-06-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-06-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-06-15 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 100 |
| 2023-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 95 |
| 2023-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,800 |
| 2023-06-09 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 1,497 |
| 2023-06-08 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 1,150 |
| 2023-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2023-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-26 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 1,610 |
| 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 | 434 |
| 2023-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 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 | 500 |
| 2023-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 400 |
| 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 | 2,000 |
| 2023-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 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 | 0 |
| 2023-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 776 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-04-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-04-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 685 |
| 2023-04-26 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 392 |
| 2023-04-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,150 |
| 2023-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 700 |
| 2023-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,500 |
| 2023-04-20 | $16.50 | $16.50 | $15.75 | $16.25 | $16.25 | 20,604 |
| 2023-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,020 |
| 2023-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 800 |
| 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 | 800 |
| 2023-04-10 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 1,608 |
| 2023-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 266 |
| 2023-04-03 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 1,800 |
| 2023-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 70 |
| 2023-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,718 |
| 2023-03-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-03-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-03-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-03-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 30 |
| 2023-03-20 | $13.50 | $17.50 | $10.00 | $13.75 | $13.75 | 1,650 |
| 2023-03-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2023-03-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-09 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 542 |
| 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 | 0 |
| 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 | 800 |
| 2023-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 175 |
| 2023-03-01 | $17.98 | $17.98 | $17.50 | $17.50 | $17.50 | 500 |
| 2023-02-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-02-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 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 | 335 |
| 2023-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,727 |
| 2023-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 125 |
| 2023-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-08 | $18.20 | $18.20 | $17.50 | $17.50 | $17.50 | 1,215 |
| 2023-02-07 | $17.50 | $18.20 | $17.50 | $18.20 | $18.20 | 1,000 |
| 2023-02-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2023-02-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 126 |
| 2023-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 252 |
| 2023-01-31 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 1,500 |
| 2023-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2023-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2023-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 581 |
| 2023-01-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 846 |
| 2023-01-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-13 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 565 |
| 2023-01-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 206 |
| 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 | 27 |
| 2023-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 550 |
| 2023-01-04 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 111 |
| 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 | 1,200 |
| 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 | 1,051 |
| 2022-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2022-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 800 |
| 2022-12-20 | $13.50 | $17.50 | $13.50 | $17.50 | $17.50 | 835 |
| 2022-12-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-16 | $16.55 | $17.00 | $16.55 | $17.00 | $17.00 | 1,780 |
| 2022-12-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-14 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 270 |
| 2022-12-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-12-12 | $15.85 | $16.05 | $15.85 | $16.05 | $16.05 | 500 |
| 2022-12-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,680 |
| 2022-12-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,283 |
| 2022-12-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 800 |
| 2022-11-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,000 |
| 2022-11-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,000 |
| 2022-11-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,200 |
| 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 | 230 |
| 2022-11-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-11-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 750 |
| 2022-11-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-11-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 300 |
| 2022-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,840 |
| 2022-11-04 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 300 |
| 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 | 500 |
| 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 | 400 |
| 2022-10-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,900 |
| 2022-10-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-10-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 300 |
| 2022-10-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 490 |
| 2022-10-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 71 |
| 2022-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-10-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 102 |
| 2022-09-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10 |
| 2022-09-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 380 |
| 2022-09-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 815 |
| 2022-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,000 |
| 2022-09-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 500 |
| 2022-09-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 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 | 0 |
| 2022-09-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 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 | 100 |
| 2022-09-08 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 4,500 |
| 2022-09-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-09-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 500 |
| 2022-09-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-09-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 500 |
| 2022-08-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 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 | 0 |
| 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 | 620 |
| 2022-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2,215 |
| 2022-08-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-08-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-08-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-08-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,700 |
| 2022-08-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-08-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 550 |
| 2022-08-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-08-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,300 |
| 2022-08-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-08-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 8,263 |
| 2022-08-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-07-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 450 |
| 2022-07-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 850 |
| 2022-07-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2,970 |
| 2022-07-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-07-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 500 |
| 2022-07-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,000 |
| 2022-07-21 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 576 |
| 2022-07-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-07-19 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-07-18 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 215 |
| 2022-07-15 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1,200 |
| 2022-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,050 |
| 2022-07-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 800 |
| 2022-07-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 101 |
| 2022-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 101 |
| 2022-07-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-07-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-07-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-06-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-06-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-06-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-06-27 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 500 |
| 2022-06-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-06-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-06-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-06-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-06-17 | $15.05 | $15.30 | $15.05 | $15.30 | $15.30 | 6,605 |
| 2022-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 483 |
| 2022-06-15 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 1,400 |
| 2022-06-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 50 |
| 2022-06-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 5 |
| 2022-06-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-06 | $15.55 | $15.55 | $15.03 | $15.03 | $15.03 | 375 |
| 2022-06-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-06-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-06-01 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-05-31 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-05-27 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-05-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-05-25 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 100 |
| 2022-05-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 168 |
| 2022-05-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2,000 |
| 2022-05-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 400 |
| 2022-05-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2,000 |
| 2022-05-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 200 |
| 2022-05-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 199 |
| 2022-05-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 500 |
| 2022-05-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 300 |
| 2022-05-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,500 |
| 2022-04-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 200 |
| 2022-04-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2022-04-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-25 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 1,050 |
| 2022-04-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,050 |
| 2022-04-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 125 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-04-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 300 |
| 2022-04-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,210 |
| 2022-04-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1 |
| 2022-04-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-04-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 252 |
| 2022-04-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 114 |
| 2022-04-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 703 |
| 2022-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 210 |
| 2022-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 300 |
| 2022-03-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 400 |
| 2022-03-10 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-03-09 | $17.65 | $17.65 | $17.63 | $17.63 | $17.63 | 410 |
| 2022-03-08 | $17.62 | $17.62 | $17.61 | $17.61 | $17.61 | 500 |
| 2022-03-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-03-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 100 |
| 2022-03-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-03-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 2,081 |
| 2022-03-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 362 |
| 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 | 0 |
| 2022-02-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,500 |
| 2022-02-23 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-22 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-18 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 3,112 |
| 2022-02-17 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,200 |
| 2022-02-16 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 455 |
| 2022-02-11 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-10 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-09 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 750 |
| 2022-02-07 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-04 | $18.01 | $18.01 | $17.57 | $17.57 | $17.57 | 2,200 |
| 2022-02-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-01-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2022-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 18 |
| 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 | 0 |
| 2022-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2022-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 6,462 |
| 2022-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2022-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2022-01-19 | $17.50 | $20.49 | $17.50 | $17.50 | $17.50 | 700 |
| 2022-01-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 700 |
| 2022-01-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 385 |
| 2022-01-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 855 |
| 2022-01-10 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 81 |
| 2022-01-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1,202 |
| 2022-01-06 | $17.34 | $17.35 | $17.34 | $17.35 | $17.35 | 1,700 |
| 2022-01-05 | $17.25 | $20.00 | $17.25 | $20.00 | $20.00 | 964 |
| 2022-01-04 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 50 |
| 2022-01-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2021-12-31 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 490 |
| 2021-12-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 400 |
| 2021-12-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 2,457 |
| 2021-12-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 600 |
| 2021-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,100 |
| 2021-12-23 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1,000 |
| 2021-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-12-21 | $16.97 | $17.00 | $16.97 | $17.00 | $17.00 | 7,116 |
| 2021-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-12-16 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 2,249 |
| 2021-12-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2021-12-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2021-12-13 | $17.52 | $17.55 | $17.52 | $17.55 | $17.55 | 19,250 |
| 2021-12-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-12-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 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 | 522 |
| 2021-12-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 522 |
| 2021-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 150 |
| 2021-11-29 | $17.50 | $17.50 | $17.35 | $17.50 | $17.50 | 7,200 |
| 2021-11-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-11-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-11-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-11-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 272 |
| 2021-11-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 501 |
| 2021-11-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 400 |
| 2021-11-17 | $17.50 | $17.56 | $17.50 | $17.56 | $17.56 | 11,391 |
| 2021-11-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 2,030 |
| 2021-11-15 | $17.36 | $17.46 | $17.36 | $17.46 | $17.46 | 3,790 |
| 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 | 1,500 |
| 2021-11-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,352 |
| 2021-11-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 5,265 |
| 2021-11-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-11-05 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 5,265 |
| 2021-11-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1,000 |
| 2021-11-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 100 |
| 2021-11-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-11-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 332 |
| 2021-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 215 |
| 2021-10-28 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2021-10-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2021-10-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1 |
| 2021-10-25 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 9,200 |
| 2021-10-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,025 |
| 2021-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2021-10-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 460 |
| 2021-10-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-10-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2021-10-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,000 |
| 2021-10-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-10-12 | $15.10 | $15.25 | $15.10 | $15.25 | $15.25 | 1,800 |
| 2021-10-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2021-10-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 417 |
| 2021-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 179 |
| 2021-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,342 |
| 2021-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-09-30 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 1,100 |
| 2021-09-29 | $12.10 | $12.15 | $12.10 | $12.15 | $12.15 | 1,248 |
| 2021-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 136 |
| 2021-09-27 | $18.01 | $18.73 | $18.01 | $18.70 | $18.70 | 3,289 |
| 2021-09-24 | $17.75 | $18.75 | $17.60 | $18.75 | $18.75 | 10,280 |
| 2021-09-23 | $17.61 | $18.05 | $17.55 | $18.00 | $18.00 | 6,700 |
| 2021-09-22 | $18.50 | $18.50 | $17.52 | $17.61 | $17.61 | 9,555 |
| 2021-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 433 |
| 2021-09-20 | $18.50 | $19.50 | $18.21 | $19.10 | $19.10 | 3,459 |
| 2021-09-17 | $19.13 | $19.13 | $18.15 | $18.61 | $18.61 | 4,101 |
| 2021-09-16 | $19.40 | $19.41 | $19.30 | $19.30 | $19.30 | 5,175 |
| 2021-09-15 | $19.40 | $19.42 | $19.30 | $19.30 | $19.30 | 5,583 |
| 2021-09-14 | $19.85 | $19.90 | $19.42 | $19.60 | $19.60 | 5,468 |
| 2021-09-13 | $19.95 | $20.05 | $19.95 | $20.05 | $20.05 | 300 |
| 2021-09-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,960 |
| 2021-09-09 | $19.85 | $19.85 | $19.36 | $19.36 | $19.36 | 850 |
| 2021-09-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,570 |
| 2021-09-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 700 |
| 2021-09-03 | $19.98 | $19.98 | $19.80 | $19.80 | $19.80 | 500 |
| 2021-09-02 | $19.80 | $19.85 | $19.36 | $19.73 | $19.73 | 5,703 |
| 2021-09-01 | $20.01 | $20.04 | $19.81 | $19.94 | $19.94 | 4,075 |
| 2021-08-31 | $20.45 | $20.45 | $20.01 | $20.01 | $20.01 | 2,207 |
| 2021-08-30 | $20.60 | $20.61 | $20.45 | $20.45 | $20.45 | 945 |
| 2021-08-27 | $20.27 | $20.74 | $20.16 | $20.70 | $20.70 | 5,315 |
| 2021-08-26 | $20.13 | $20.70 | $20.01 | $20.24 | $20.24 | 10,162 |
| 2021-08-25 | $20.01 | $20.14 | $20.01 | $20.08 | $20.08 | 1,253 |
| 2021-08-24 | $19.81 | $20.08 | $19.81 | $20.08 | $20.08 | 4,059 |
| 2021-08-23 | $20.33 | $20.44 | $19.60 | $20.19 | $20.19 | 8,370 |
| 2021-08-20 | $20.29 | $20.30 | $20.08 | $20.15 | $20.15 | 3,818 |
| 2021-08-19 | $20.10 | $20.15 | $19.70 | $20.14 | $20.14 | 5,715 |
| 2021-08-18 | $20.09 | $20.33 | $20.09 | $20.33 | $20.33 | 2,560 |
| 2021-08-17 | $20.42 | $20.42 | $19.83 | $20.00 | $20.00 | 6,807 |
| 2021-08-16 | $20.36 | $20.46 | $19.95 | $20.46 | $20.46 | 7,639 |
| 2021-08-13 | $20.00 | $20.40 | $20.00 | $20.40 | $20.40 | 2,396 |
| 2021-08-12 | $20.20 | $20.22 | $20.00 | $20.00 | $20.00 | 1,722 |
| 2021-08-11 | $20.02 | $20.26 | $20.00 | $20.13 | $20.13 | 4,763 |
| 2021-08-10 | $19.95 | $20.14 | $19.95 | $20.00 | $20.00 | 5,498 |
| 2021-08-09 | $19.92 | $20.00 | $19.92 | $20.00 | $20.00 | 2,132 |
| 2021-08-06 | $19.85 | $19.99 | $19.73 | $19.99 | $19.99 | 24,339 |
| 2021-08-05 | $19.85 | $19.85 | $19.81 | $19.85 | $19.85 | 2,338 |
| 2021-08-04 | $19.97 | $19.97 | $19.76 | $19.85 | $19.85 | 5,940 |
| 2021-08-03 | $19.92 | $20.04 | $19.90 | $19.98 | $19.98 | 7,366 |
| 2021-08-02 | $19.84 | $20.10 | $19.80 | $20.00 | $20.00 | 18,847 |
| 2021-07-30 | $20.10 | $20.10 | $19.80 | $19.87 | $19.87 | 14,154 |
| 2021-07-29 | $20.10 | $20.10 | $20.05 | $20.07 | $20.07 | 8,670 |
| 2021-07-28 | $20.03 | $20.10 | $20.03 | $20.10 | $20.10 | 3,954 |
| 2021-07-27 | $20.23 | $20.23 | $20.00 | $20.03 | $20.03 | 10,848 |
| 2021-07-26 | $20.27 | $20.30 | $20.00 | $20.10 | $20.10 | 20,187 |
| 2021-07-23 | $20.85 | $21.00 | $20.27 | $20.40 | $20.40 | 23,251 |
| 2021-07-22 | $20.91 | $21.00 | $20.85 | $21.00 | $21.00 | 6,338 |
| 2021-07-21 | $20.94 | $21.00 | $20.88 | $21.00 | $21.00 | 25,275 |
| 2021-07-20 | $21.04 | $21.04 | $20.75 | $20.75 | $20.75 | 34,015 |
| 2021-07-19 | $21.50 | $21.56 | $21.04 | $21.04 | $21.04 | 14,914 |
| 2021-07-16 | $21.74 | $21.74 | $21.15 | $21.18 | $21.18 | 40,934 |
| 2021-07-15 | $22.40 | $22.45 | $21.63 | $21.65 | $21.65 | 16,032 |
| 2021-07-14 | $22.50 | $22.70 | $22.20 | $22.47 | $22.47 | 9,142 |
| 2021-07-13 | $22.72 | $22.86 | $22.60 | $22.60 | $22.60 | 4,893 |
| 2021-07-12 | $22.90 | $22.99 | $22.70 | $22.70 | $22.70 | 15,003 |
| 2021-07-09 | $23.00 | $23.10 | $22.95 | $23.00 | $23.00 | 9,524 |
| 2021-07-08 | $22.76 | $22.94 | $22.70 | $22.94 | $22.94 | 1,338 |
| 2021-07-07 | $22.95 | $23.00 | $22.75 | $22.75 | $22.75 | 5,051 |
| 2021-07-06 | $23.00 | $23.00 | $22.70 | $22.95 | $22.95 | 7,007 |
| 2021-07-02 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 4,533 |
| 2021-07-01 | $22.75 | $23.00 | $22.75 | $22.99 | $22.99 | 4,493 |
| 2021-06-30 | $23.40 | $23.42 | $22.80 | $22.90 | $22.90 | 18,809 |
| 2021-06-29 | $24.08 | $24.08 | $22.85 | $23.39 | $23.39 | 25,273 |
| 2021-06-28 | $22.75 | $24.00 | $22.64 | $24.00 | $24.00 | 23,914 |
| 2021-06-25 | $22.45 | $22.50 | $22.26 | $22.26 | $22.26 | 2,123 |
| 2021-06-24 | $22.69 | $22.70 | $22.40 | $22.64 | $22.64 | 2,880 |
| 2021-06-23 | $22.74 | $22.74 | $22.45 | $22.45 | $22.45 | 950 |
| 2021-06-22 | $22.50 | $22.67 | $22.50 | $22.67 | $22.67 | 800 |
| 2021-06-21 | $22.45 | $22.48 | $22.15 | $22.45 | $22.45 | 3,892 |
| 2021-06-18 | $22.39 | $22.49 | $22.00 | $22.45 | $22.45 | 5,376 |
| 2021-06-17 | $21.59 | $22.23 | $21.59 | $22.23 | $22.23 | 7,195 |
| 2021-06-16 | $21.60 | $21.60 | $21.59 | $21.59 | $21.59 | 2,150 |
| 2021-06-15 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,200 |
| 2021-06-14 | $21.47 | $21.69 | $21.37 | $21.69 | $21.69 | 10,597 |
| 2021-06-11 | $21.73 | $21.93 | $21.52 | $21.77 | $21.77 | 6,457 |
| 2021-06-10 | $21.33 | $21.37 | $21.32 | $21.37 | $21.37 | 2,788 |
| 2021-06-09 | $21.60 | $21.88 | $21.40 | $21.68 | $21.68 | 3,170 |
| 2021-06-08 | $21.40 | $21.64 | $21.40 | $21.59 | $21.59 | 1,445 |
| 2021-06-07 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 2,162 |
| 2021-06-04 | $21.47 | $21.50 | $21.20 | $21.21 | $21.21 | 18,324 |
| 2021-06-03 | $21.43 | $21.43 | $21.30 | $21.35 | $21.35 | 2,805 |
| 2021-06-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2,200 |
| 2021-06-01 | $21.15 | $21.48 | $21.11 | $21.11 | $21.11 | 1,285 |
| 2021-05-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 25 |
| 2021-05-27 | $21.35 | $21.35 | $21.17 | $21.17 | $21.17 | 242 |
| 2021-05-26 | $21.20 | $21.41 | $21.20 | $21.41 | $21.41 | 1,571 |
| 2021-05-25 | $21.35 | $21.35 | $21.10 | $21.14 | $21.14 | 3,389 |
| 2021-05-24 | $20.66 | $21.50 | $20.66 | $21.01 | $21.01 | 15,169 |
| 2021-05-21 | $20.56 | $20.99 | $20.56 | $20.66 | $20.66 | 5,246 |
| 2021-05-20 | $21.09 | $21.09 | $20.03 | $20.56 | $20.56 | 23,984 |
| 2021-05-19 | $22.10 | $22.10 | $21.27 | $21.27 | $21.27 | 25,643 |
| 2021-05-18 | $21.71 | $22.48 | $21.71 | $21.91 | $21.91 | 4,705 |
| 2021-05-17 | $22.15 | $22.15 | $21.70 | $21.70 | $21.70 | 3,400 |
| 2021-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,971 |
| 2021-05-13 | $21.75 | $21.80 | $21.70 | $21.74 | $21.74 | 4,296 |
| 2021-05-12 | $22.00 | $22.00 | $21.56 | $21.80 | $21.80 | 5,465 |
| 2021-05-11 | $22.15 | $22.15 | $21.80 | $21.80 | $21.80 | 940 |
| 2021-05-10 | $22.00 | $22.14 | $21.90 | $22.10 | $22.10 | 6,014 |
| 2021-05-07 | $21.65 | $22.00 | $21.65 | $22.00 | $22.00 | 1,770 |
| 2021-05-06 | $21.65 | $21.65 | $21.64 | $21.64 | $21.64 | 200 |
| 2021-05-05 | $21.86 | $22.03 | $21.69 | $22.03 | $22.03 | 2,548 |
| 2021-05-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 2021-05-03 | $21.90 | $22.14 | $21.90 | $22.14 | $22.14 | 1,375 |
| 2021-04-30 | $22.04 | $22.12 | $21.86 | $21.86 | $21.86 | 3,425 |
| 2021-04-29 | $22.00 | $22.04 | $22.00 | $22.04 | $22.04 | 1,008 |
| 2021-04-28 | $22.03 | $22.05 | $21.95 | $22.04 | $22.04 | 3,621 |
| 2021-04-27 | $21.95 | $22.02 | $21.95 | $22.02 | $22.02 | 3,365 |
| 2021-04-26 | $21.86 | $22.00 | $21.55 | $21.86 | $21.86 | 3,260 |
| 2021-04-23 | $21.75 | $21.85 | $21.75 | $21.85 | $21.85 | 1,313 |
| 2021-04-22 | $21.43 | $21.75 | $21.30 | $21.75 | $21.75 | 5,398 |
| 2021-04-21 | $21.30 | $21.78 | $21.30 | $21.43 | $21.43 | 1,450 |
| 2021-04-20 | $21.64 | $21.64 | $21.30 | $21.30 | $21.30 | 1,781 |
| 2021-04-19 | $21.66 | $21.66 | $21.40 | $21.40 | $21.40 | 2,200 |
| 2021-04-16 | $21.77 | $21.78 | $21.45 | $21.78 | $21.78 | 2,823 |
| 2021-04-15 | $21.45 | $21.59 | $21.45 | $21.59 | $21.59 | 641 |
| 2021-04-14 | $21.69 | $21.69 | $20.53 | $21.45 | $21.45 | 7,355 |
| 2021-04-13 | $21.68 | $21.78 | $21.62 | $21.65 | $21.65 | 4,017 |
| 2021-04-12 | $21.60 | $21.78 | $21.60 | $21.75 | $21.75 | 1,243 |
| 2021-04-09 | $21.60 | $21.75 | $21.60 | $21.75 | $21.75 | 1,100 |
| 2021-04-08 | $21.63 | $21.75 | $21.60 | $21.60 | $21.60 | 3,900 |
| 2021-04-07 | $21.78 | $21.78 | $21.63 | $21.63 | $21.63 | 2,897 |
| 2021-04-06 | $21.79 | $21.87 | $21.78 | $21.78 | $21.78 | 2,253 |
| 2021-04-05 | $21.67 | $21.79 | $21.65 | $21.79 | $21.79 | 2,241 |
| 2021-04-01 | $21.67 | $21.73 | $21.67 | $21.73 | $21.73 | 1,450 |
| 2021-03-31 | $21.66 | $21.70 | $21.66 | $21.70 | $21.70 | 531 |
| 2021-03-30 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 3,189 |
| 2021-03-29 | $21.60 | $21.60 | $21.50 | $21.53 | $21.53 | 4,003 |
| 2021-03-26 | $21.56 | $21.81 | $21.50 | $21.60 | $21.60 | 2,271 |
| 2021-03-25 | $21.95 | $21.95 | $21.60 | $21.63 | $21.63 | 1,100 |
| 2021-03-24 | $21.75 | $22.12 | $21.59 | $21.71 | $21.71 | 4,600 |
| 2021-03-23 | $21.60 | $21.90 | $21.40 | $21.50 | $21.50 | 4,400 |
| 2021-03-22 | $21.26 | $21.40 | $21.26 | $21.30 | $21.30 | 1,150 |
| 2021-03-19 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 100 |
| 2021-03-18 | $21.50 | $21.52 | $21.17 | $21.17 | $21.17 | 1,500 |
| 2021-03-17 | $21.15 | $21.70 | $21.15 | $21.41 | $21.41 | 4,501 |
| 2021-03-16 | $21.80 | $21.80 | $21.40 | $21.40 | $21.40 | 1,550 |
| 2021-03-15 | $21.50 | $21.60 | $21.14 | $21.50 | $21.50 | 1,954 |
| 2021-03-12 | $21.72 | $22.09 | $21.60 | $21.60 | $21.60 | 6,016 |
| 2021-03-11 | $21.50 | $22.09 | $21.50 | $22.07 | $22.07 | 5,411 |
| 2021-03-10 | $21.39 | $21.45 | $21.39 | $21.45 | $21.45 | 1,966 |
| 2021-03-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 300 |
| 2021-03-08 | $21.25 | $21.30 | $21.20 | $21.20 | $21.20 | 698 |
| 2021-03-05 | $20.89 | $21.05 | $20.89 | $21.05 | $21.05 | 480 |
| 2021-03-04 | $21.20 | $21.30 | $21.20 | $21.30 | $21.30 | 325 |
| 2021-03-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2021-03-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 450 |
| 2021-03-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 588 |
| 2021-02-26 | $21.10 | $21.45 | $21.10 | $21.13 | $21.13 | 6,403 |
| 2021-02-25 | $22.00 | $22.00 | $21.13 | $21.41 | $21.41 | 918 |
| 2021-02-24 | $21.33 | $21.41 | $21.33 | $21.41 | $21.41 | 918 |
| 2021-02-23 | $22.00 | $22.00 | $21.32 | $21.36 | $21.36 | 1,750 |
| 2021-02-22 | $21.60 | $22.00 | $21.50 | $21.85 | $21.85 | 1,520 |
| 2021-02-19 | $21.60 | $21.60 | $20.50 | $21.60 | $21.60 | 1,709 |
| 2021-02-18 | $21.69 | $21.69 | $21.60 | $21.69 | $21.69 | 344 |
| 2021-02-17 | $21.69 | $21.70 | $21.69 | $21.69 | $21.69 | 344 |
| 2021-02-16 | $21.45 | $21.75 | $21.45 | $21.68 | $21.68 | 1,329 |
| 2021-02-12 | $21.60 | $21.60 | $21.46 | $21.60 | $21.60 | 1,100 |
| 2021-02-11 | $21.65 | $22.00 | $21.60 | $21.60 | $21.60 | 4,040 |
| 2021-02-10 | $21.50 | $21.65 | $21.00 | $21.50 | $21.50 | 1,309 |
| 2021-02-09 | $21.73 | $21.73 | $21.50 | $21.50 | $21.50 | 1,309 |
| 2021-02-08 | $21.55 | $21.75 | $21.00 | $21.51 | $21.51 | 950 |
| 2021-02-05 | $21.50 | $22.23 | $21.50 | $22.23 | $22.23 | 369 |
| 2021-02-04 | $21.10 | $21.77 | $21.10 | $21.77 | $21.77 | 1,230 |
| 2021-02-03 | $22.07 | $22.26 | $19.95 | $21.00 | $21.00 | 10,644 |
| 2021-02-02 | $21.75 | $23.57 | $21.75 | $23.10 | $23.10 | 6,337 |
| 2021-02-01 | $21.65 | $21.74 | $21.00 | $21.74 | $21.74 | 3,683 |
| 2021-01-29 | $21.89 | $21.89 | $21.04 | $21.50 | $21.50 | 4,034 |
| 2021-01-28 | $21.49 | $21.99 | $21.49 | $21.99 | $21.99 | 4,464 |
| 2021-01-27 | $20.60 | $21.75 | $20.60 | $21.50 | $21.50 | 11,951 |
| 2021-01-26 | $20.47 | $20.80 | $20.40 | $20.60 | $20.60 | 3,996 |
| 2021-01-25 | $20.35 | $20.68 | $20.00 | $20.40 | $20.40 | 5,522 |
| 2021-01-22 | $20.43 | $20.71 | $20.30 | $20.38 | $20.38 | 6,094 |
| 2021-01-21 | $18.84 | $20.85 | $18.69 | $20.20 | $20.20 | 28,483 |
| 2021-01-20 | $18.94 | $19.00 | $18.78 | $18.93 | $18.93 | 13,466 |
| 2021-01-19 | $18.25 | $18.92 | $18.25 | $18.92 | $18.92 | 7,136 |
| 2021-01-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 550 |
| 2021-01-14 | $18.25 | $18.25 | $18.20 | $18.20 | $18.20 | 650 |
| 2021-01-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2,035 |
| 2021-01-12 | $18.15 | $18.24 | $18.15 | $18.20 | $18.20 | 1,953 |
| 2021-01-11 | $18.15 | $18.24 | $18.15 | $18.15 | $18.15 | 4,015 |
| 2021-01-08 | $17.95 | $18.25 | $17.95 | $18.24 | $18.24 | 5,078 |
| 2021-01-07 | $17.99 | $17.99 | $17.50 | $17.50 | $17.50 | 4,641 |
| 2021-01-06 | $17.94 | $18.10 | $17.87 | $17.97 | $17.97 | 3,940 |
| 2021-01-05 | $17.72 | $17.94 | $17.72 | $17.89 | $17.89 | 1,566 |
| 2021-01-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 680 |
| 2020-12-31 | $17.40 | $17.93 | $17.40 | $17.40 | $17.40 | 2,990 |
| 2020-12-30 | $17.51 | $17.80 | $17.06 | $17.35 | $17.35 | 19,784 |
| 2020-12-29 | $17.75 | $17.76 | $17.41 | $17.52 | $17.52 | 14,263 |
| 2020-12-28 | $17.60 | $18.06 | $17.60 | $17.65 | $17.65 | 16,532 |
| 2020-12-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 800 |
| 2020-12-23 | $17.70 | $17.99 | $17.65 | $17.65 | $17.65 | 2,210 |
| 2020-12-22 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 4,950 |
| 2020-12-21 | $17.80 | $18.21 | $17.65 | $17.65 | $17.65 | 2,227 |
| 2020-12-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 655 |
| 2020-12-17 | $18.24 | $18.24 | $17.80 | $18.20 | $18.20 | 3,215 |
| 2020-12-16 | $18.29 | $18.29 | $17.85 | $18.25 | $18.25 | 2,302 |
| 2020-12-15 | $18.45 | $18.45 | $17.80 | $17.82 | $17.82 | 3,680 |
| 2020-12-14 | $18.45 | $18.45 | $17.90 | $17.90 | $17.90 | 6,785 |
| 2020-12-11 | $18.56 | $18.56 | $18.35 | $18.45 | $18.45 | 2,279 |
| 2020-12-10 | $18.50 | $18.57 | $18.30 | $18.52 | $18.52 | 3,357 |
| 2020-12-09 | $18.20 | $18.20 | $18.01 | $18.01 | $18.01 | 1,801 |
| 2020-12-08 | $18.38 | $18.38 | $17.26 | $17.75 | $17.75 | 12,349 |
| 2020-12-07 | $18.20 | $18.50 | $18.20 | $18.20 | $18.20 | 5,040 |
| 2020-12-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 722 |
| 2020-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,940 |
| 2020-12-02 | $18.20 | $18.20 | $17.50 | $18.00 | $18.00 | 9,700 |
| 2020-12-01 | $18.25 | $18.25 | $18.00 | $18.25 | $18.25 | 122,378 |
| 2020-11-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 52 |
| 2020-11-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 30 |
| 2020-11-25 | $18.00 | $18.02 | $17.49 | $17.49 | $17.49 | 4,070 |
| 2020-11-24 | $18.25 | $18.25 | $17.20 | $17.36 | $17.36 | 19,270 |
| 2020-11-23 | $17.80 | $18.25 | $17.80 | $18.00 | $18.00 | 970 |
| 2020-11-20 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 110 |
| 2020-11-19 | $17.75 | $18.00 | $17.63 | $17.80 | $17.80 | 2,225 |
| 2020-11-18 | $18.00 | $18.03 | $17.27 | $17.75 | $17.75 | 4,496 |
| 2020-11-17 | $17.80 | $18.00 | $17.60 | $18.00 | $18.00 | 2,800 |
| 2020-11-16 | $17.43 | $17.95 | $17.43 | $17.93 | $17.93 | 5,225 |
| 2020-11-13 | $18.00 | $18.00 | $17.50 | $17.85 | $17.85 | 5,251 |
| 2020-11-12 | $17.87 | $18.00 | $17.87 | $18.00 | $18.00 | 7,060 |
| 2020-11-11 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2020-11-10 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 514 |
| 2020-11-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,100 |
| 2020-11-06 | $17.25 | $17.45 | $17.25 | $17.25 | $17.25 | 1,800 |
| 2020-11-05 | $17.15 | $17.44 | $17.15 | $17.15 | $17.15 | 687 |
| 2020-11-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2 |
| 2020-11-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 371 |
| 2020-11-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 242 |
| 2020-10-30 | $17.05 | $17.43 | $17.05 | $17.05 | $17.05 | 1,227 |
| 2020-10-29 | $17.15 | $17.15 | $17.00 | $17.00 | $17.00 | 935 |
| 2020-10-28 | $17.49 | $17.49 | $16.66 | $16.66 | $16.66 | 1,300 |
| 2020-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 136 |
| 2020-10-26 | $17.76 | $17.76 | $17.75 | $17.75 | $17.75 | 300 |
| 2020-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
| 2020-10-22 | $17.50 | $18.05 | $17.50 | $18.05 | $18.05 | 1,385 |
| 2020-10-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,020 |
| 2020-10-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 433 |
| 2020-10-19 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1 |
| 2020-10-16 | $18.74 | $18.74 | $18.09 | $18.37 | $18.37 | 1,700 |
| 2020-10-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2020-10-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2020-10-13 | $18.50 | $18.74 | $18.50 | $18.74 | $18.74 | 858 |
| 2020-10-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 123 |
| 2020-10-08 | $18.65 | $18.75 | $18.55 | $18.55 | $18.55 | 450 |
| 2020-10-07 | $18.55 | $18.55 | $18.05 | $18.40 | $18.40 | 656 |
| 2020-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2020-10-05 | $18.65 | $18.75 | $18.60 | $18.70 | $18.70 | 1,075 |
| 2020-10-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 119 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 55 |
| 2020-09-30 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 311 |
| 2020-09-29 | $18.70 | $18.70 | $18.50 | $18.50 | $18.50 | 3,099 |
| 2020-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2020-09-25 | $18.51 | $18.75 | $18.50 | $18.75 | $18.75 | 2,891 |
| 2020-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2020-09-23 | $18.35 | $18.55 | $18.35 | $18.55 | $18.55 | 3,760 |
| 2020-09-22 | $18.39 | $18.40 | $18.30 | $18.30 | $18.30 | 2,050 |
| 2020-09-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 100 |
| 2020-09-18 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 1,302 |
| 2020-09-17 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 3,850 |
| 2020-09-16 | $18.00 | $18.24 | $18.00 | $18.24 | $18.24 | 1,000 |
| 2020-09-15 | $18.36 | $18.36 | $17.51 | $17.51 | $17.51 | 950 |
| 2020-09-14 | $18.60 | $18.60 | $18.36 | $18.36 | $18.36 | 1,121 |
| 2020-09-11 | $18.50 | $18.60 | $18.50 | $18.60 | $18.60 | 4,567 |
| 2020-09-10 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 200 |
| 2020-09-09 | $17.85 | $18.74 | $17.85 | $18.50 | $18.50 | 1,115 |
| 2020-09-08 | $18.51 | $18.51 | $17.00 | $17.30 | $17.30 | 18,894 |
| 2020-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,050 |
| 2020-09-03 | $18.42 | $18.45 | $18.27 | $18.27 | $18.27 | 3,902 |
| 2020-09-02 | $18.70 | $19.69 | $18.50 | $19.65 | $19.65 | 4,725 |
| 2020-09-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2020-08-31 | $19.00 | $19.25 | $18.04 | $18.04 | $18.04 | 2,304 |
| 2020-08-28 | $19.00 | $19.00 | $17.84 | $18.60 | $18.60 | 1,752 |
| 2020-08-27 | $18.30 | $19.00 | $18.30 | $19.00 | $19.00 | 5,075 |
| 2020-08-26 | $18.50 | $18.75 | $18.30 | $18.50 | $18.50 | 5,637 |
| 2020-08-25 | $18.01 | $18.50 | $18.01 | $18.50 | $18.50 | 1,175 |
| 2020-08-24 | $17.35 | $18.98 | $17.35 | $18.98 | $18.98 | 3,690 |
| 2020-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2020-08-20 | $18.45 | $18.45 | $18.00 | $18.00 | $18.00 | 562 |
| 2020-08-19 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,249 |
| 2020-08-18 | $17.65 | $18.49 | $17.65 | $18.40 | $18.40 | 905 |
| 2020-08-17 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 196 |
| 2020-08-14 | $17.95 | $18.10 | $17.95 | $18.00 | $18.00 | 2,800 |
| 2020-08-13 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 700 |
| 2020-08-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2020-08-11 | $16.75 | $17.35 | $16.65 | $17.35 | $17.35 | 3,832 |
| 2020-08-10 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 935 |
| 2020-08-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 50 |
| 2020-08-06 | $16.80 | $17.05 | $16.65 | $16.65 | $16.65 | 2,350 |
| 2020-08-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 296 |
| 2020-08-04 | $17.05 | $17.10 | $17.05 | $17.10 | $17.10 | 1,119 |
| 2020-08-03 | $17.00 | $17.13 | $17.00 | $17.00 | $17.00 | 897 |
| 2020-07-31 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 471 |
| 2020-07-30 | $16.75 | $17.34 | $16.75 | $17.33 | $17.33 | 2,000 |
| 2020-07-29 | $16.75 | $16.75 | $16.65 | $16.75 | $16.75 | 1,200 |
| 2020-07-28 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 1,805 |
| 2020-07-27 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 2,899 |
| 2020-07-24 | $16.20 | $16.50 | $16.20 | $16.50 | $16.50 | 1,580 |
| 2020-07-23 | $16.00 | $16.59 | $16.00 | $16.59 | $16.59 | 585 |
| 2020-07-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 200 |
| 2020-07-21 | $16.00 | $16.00 | $15.55 | $15.55 | $15.55 | 1,800 |
| 2020-07-20 | $16.60 | $16.60 | $16.00 | $16.00 | $16.00 | 690 |
| 2020-07-17 | $16.25 | $16.60 | $15.80 | $16.60 | $16.60 | 6,100 |
| 2020-07-16 | $15.26 | $16.25 | $15.26 | $15.95 | $15.95 | 4,900 |
| 2020-07-15 | $16.00 | $16.25 | $15.42 | $15.45 | $15.45 | 5,000 |
| 2020-07-14 | $15.25 | $16.25 | $15.18 | $15.99 | $15.99 | 4,200 |
| 2020-07-13 | $14.43 | $15.19 | $14.42 | $14.95 | $14.95 | 3,800 |
| 2020-07-10 | $15.00 | $15.30 | $15.00 | $15.25 | $15.25 | 3,100 |
| 2020-07-09 | $14.60 | $15.10 | $14.50 | $15.00 | $15.00 | 10,100 |
| 2020-07-08 | $14.75 | $14.85 | $14.50 | $14.85 | $14.85 | 4,300 |
| 2020-07-07 | $14.95 | $14.95 | $14.22 | $14.60 | $14.60 | 8,700 |
| 2020-07-06 | $14.95 | $15.20 | $14.91 | $15.10 | $15.10 | 6,100 |
| 2020-07-02 | $14.95 | $14.95 | $14.75 | $14.89 | $14.89 | 3,661 |
| 2020-07-01 | $14.61 | $14.80 | $14.20 | $14.60 | $14.60 | 13,433 |
| 2020-06-30 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 250 |
| 2020-06-29 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 745 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2020-06-25 | $15.00 | $15.45 | $15.00 | $15.00 | $15.00 | 1,806 |
| 2020-06-24 | $14.55 | $15.00 | $14.50 | $15.00 | $15.00 | 2,922 |
| 2020-06-23 | $15.31 | $15.31 | $14.20 | $15.10 | $15.10 | 3,362 |
| 2020-06-22 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 1,000 |
| 2020-06-19 | $15.00 | $15.90 | $14.56 | $15.00 | $15.00 | 1,305 |
| 2020-06-18 | $15.00 | $15.20 | $14.11 | $15.00 | $15.00 | 3,105 |
| 2020-06-17 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,840 |
| 2020-06-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 93 |
| 2020-06-15 | $15.20 | $15.75 | $14.01 | $15.75 | $15.75 | 7,300 |
| 2020-06-12 | $14.95 | $15.69 | $14.95 | $15.20 | $15.20 | 1,658 |
| 2020-06-11 | $15.50 | $16.00 | $14.60 | $16.00 | $16.00 | 5,040 |
| 2020-06-10 | $15.65 | $15.75 | $15.50 | $15.75 | $15.75 | 5,049 |
| 2020-06-09 | $16.00 | $16.00 | $14.55 | $15.56 | $15.56 | 15,847 |
| 2020-06-08 | $15.75 | $16.00 | $15.50 | $16.00 | $16.00 | 4,118 |
| 2020-06-05 | $15.25 | $16.20 | $15.15 | $15.75 | $15.75 | 2,241 |
| 2020-06-04 | $15.23 | $15.30 | $14.55 | $15.15 | $15.15 | 7,704 |
| 2020-06-03 | $15.50 | $15.73 | $15.00 | $15.07 | $15.07 | 8,751 |
| 2020-06-02 | $14.90 | $15.50 | $14.90 | $15.00 | $15.00 | 9,684 |
| 2020-06-01 | $15.10 | $15.25 | $15.00 | $15.00 | $15.00 | 10,865 |
| 2020-05-29 | $15.05 | $15.10 | $15.00 | $15.10 | $15.10 | 10,237 |
| 2020-05-28 | $15.70 | $16.20 | $15.00 | $15.00 | $15.00 | 4,521 |
| 2020-05-27 | $15.65 | $15.65 | $15.00 | $15.00 | $15.00 | 2,666 |
| 2020-05-26 | $15.26 | $15.70 | $14.76 | $14.76 | $14.76 | 8,924 |
| 2020-05-22 | $15.70 | $15.70 | $15.25 | $15.50 | $15.50 | 2,804 |
| 2020-05-21 | $15.55 | $15.70 | $15.55 | $15.70 | $15.70 | 1,673 |
| 2020-05-20 | $15.05 | $15.79 | $14.80 | $15.50 | $15.50 | 5,100 |
| 2020-05-19 | $15.50 | $15.50 | $14.80 | $15.50 | $15.50 | 5,246 |
| 2020-05-18 | $15.50 | $15.55 | $15.50 | $15.50 | $15.50 | 11,477 |
| 2020-05-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,911 |
| 2020-05-14 | $15.50 | $15.55 | $15.50 | $15.50 | $15.50 | 5,665 |
| 2020-05-13 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 4,405 |
| 2020-05-12 | $15.95 | $16.15 | $15.50 | $15.50 | $15.50 | 7,599 |
| 2020-05-11 | $15.70 | $16.00 | $15.55 | $16.00 | $16.00 | 4,776 |
| 2020-05-08 | $15.55 | $16.00 | $15.55 | $16.00 | $16.00 | 1,063 |
| 2020-05-07 | $14.90 | $15.48 | $14.90 | $15.48 | $15.48 | 6,584 |
| 2020-05-06 | $15.00 | $15.00 | $14.00 | $14.60 | $14.60 | 17,551 |
| 2020-05-05 | $15.46 | $15.46 | $14.01 | $15.00 | $15.00 | 14,797 |
| 2020-05-04 | $15.59 | $15.59 | $14.01 | $15.10 | $15.10 | 28,506 |
| 2020-05-01 | $15.50 | $16.00 | $14.25 | $15.40 | $15.40 | 15,424 |
| 2020-04-30 | $15.30 | $16.15 | $15.00 | $15.95 | $15.95 | 6,107 |
| 2020-04-29 | $15.25 | $15.50 | $14.75 | $15.40 | $15.40 | 10,397 |
| 2020-04-28 | $15.25 | $16.05 | $14.76 | $15.00 | $15.00 | 20,790 |
| 2020-04-27 | $16.00 | $16.24 | $15.00 | $15.25 | $15.25 | 8,754 |
| 2020-04-24 | $15.75 | $16.00 | $15.60 | $15.60 | $15.60 | 5,014 |
| 2020-04-23 | $15.55 | $15.55 | $15.01 | $15.50 | $15.50 | 5,705 |
| 2020-04-22 | $15.80 | $15.80 | $15.55 | $15.55 | $15.55 | 1,353 |
| 2020-04-21 | $16.00 | $16.00 | $15.40 | $15.80 | $15.80 | 4,109 |
| 2020-04-20 | $15.75 | $17.00 | $15.75 | $17.00 | $17.00 | 3,786 |
| 2020-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 30 |
| 2020-04-15 | $17.00 | $17.00 | $15.50 | $15.50 | $15.50 | 305 |
| 2020-04-14 | $16.50 | $19.00 | $16.50 | $19.00 | $19.00 | 305 |
| 2020-04-13 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 650 |
| 2020-04-09 | $16.00 | $16.39 | $14.50 | $16.20 | $16.20 | 7,667 |
| 2020-04-08 | $15.75 | $15.75 | $14.95 | $15.25 | $15.25 | 2,925 |
| 2020-04-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,406 |
| 2020-04-06 | $13.00 | $15.00 | $13.00 | $14.95 | $14.95 | 914 |
| 2020-04-03 | $13.99 | $14.00 | $12.65 | $14.00 | $14.00 | 1,908 |
| 2020-04-02 | $13.01 | $13.01 | $12.50 | $12.50 | $12.50 | 1,529 |
| 2020-04-01 | $14.75 | $14.75 | $13.00 | $13.00 | $13.00 | 1,196 |
| 2020-03-31 | $15.75 | $15.75 | $14.00 | $14.99 | $14.99 | 2,925 |
| 2020-03-30 | $15.75 | $15.75 | $15.70 | $15.75 | $15.75 | 945 |
| 2020-03-27 | $15.20 | $15.50 | $15.05 | $15.05 | $15.05 | 1,627 |
| 2020-03-26 | $14.70 | $15.15 | $14.55 | $15.15 | $15.15 | 6,078 |
| 2020-03-25 | $13.00 | $14.05 | $12.80 | $14.05 | $14.05 | 3,430 |
| 2020-03-24 | $11.70 | $12.22 | $11.39 | $12.22 | $12.22 | 5,532 |
| 2020-03-23 | $11.00 | $11.00 | $10.05 | $10.05 | $10.05 | 2,487 |
| 2020-03-20 | $12.99 | $12.99 | $10.30 | $12.00 | $12.00 | 4,615 |
| 2020-03-19 | $9.00 | $13.00 | $7.50 | $12.75 | $12.75 | 9,124 |
| 2020-03-18 | $13.85 | $13.85 | $8.25 | $9.25 | $9.25 | 7,545 |
| 2020-03-17 | $13.85 | $14.95 | $13.85 | $14.95 | $14.95 | 1,453 |
| 2020-03-16 | $15.77 | $15.77 | $13.85 | $14.75 | $14.75 | 6,386 |
| 2020-03-13 | $17.00 | $17.00 | $15.05 | $15.77 | $15.77 | 1,568 |
| 2020-03-12 | $16.05 | $17.50 | $15.00 | $15.20 | $15.20 | 8,809 |
| 2020-03-11 | $13.00 | $20.00 | $13.00 | $20.00 | $20.00 | 3,118 |
| 2020-03-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2020-03-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2020-03-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2020-03-05 | $22.75 | $22.95 | $22.50 | $22.94 | $22.94 | 15,743 |
| 2020-03-04 | $22.85 | $22.98 | $22.75 | $22.75 | $22.75 | 20,646 |
| 2020-03-03 | $22.99 | $23.00 | $22.85 | $22.85 | $22.85 | 6,210 |
| 2020-03-02 | $22.75 | $22.97 | $22.75 | $22.80 | $22.80 | 10,275 |
| 2020-02-28 | $22.49 | $22.68 | $22.49 | $22.50 | $22.50 | 15,990 |
| 2020-02-27 | $22.53 | $23.00 | $22.50 | $23.00 | $23.00 | 43,534 |
| 2020-02-26 | $23.00 | $23.00 | $22.70 | $22.89 | $22.89 | 10,266 |
| 2020-02-25 | $22.95 | $23.13 | $22.80 | $23.05 | $23.05 | 27,765 |
| 2020-02-24 | $22.71 | $22.89 | $22.50 | $22.86 | $22.86 | 3,193 |
| 2020-02-21 | $22.51 | $22.98 | $22.51 | $22.98 | $22.98 | 18,318 |
| 2020-02-20 | $21.81 | $23.00 | $21.75 | $22.50 | $22.50 | 19,885 |
| 2020-02-19 | $21.65 | $21.75 | $20.76 | $21.73 | $21.73 | 52,210 |
| 2020-02-18 | $23.00 | $23.00 | $20.48 | $21.65 | $21.65 | 89,988 |
| 2020-02-14 | $23.67 | $23.67 | $22.25 | $23.50 | $23.50 | 28,400 |
| 2020-02-13 | $24.16 | $24.20 | $23.62 | $23.62 | $23.62 | 28,451 |
| 2020-02-12 | $24.10 | $24.20 | $24.01 | $24.10 | $24.10 | 27,058 |
| 2020-02-11 | $23.95 | $24.10 | $23.89 | $24.05 | $24.05 | 25,156 |
| 2020-02-10 | $23.84 | $23.90 | $23.64 | $23.89 | $23.89 | 17,472 |
| 2020-02-07 | $23.79 | $23.84 | $23.66 | $23.81 | $23.81 | 7,624 |
| 2020-02-06 | $23.70 | $23.79 | $23.61 | $23.79 | $23.79 | 12,277 |
| 2020-02-05 | $23.65 | $23.70 | $23.59 | $23.70 | $23.70 | 6,370 |
| 2020-02-04 | $23.72 | $23.75 | $23.50 | $23.51 | $23.51 | 11,314 |
| 2020-02-03 | $23.50 | $23.76 | $23.50 | $23.65 | $23.65 | 9,825 |
| 2020-01-31 | $23.50 | $23.84 | $23.48 | $23.48 | $23.48 | 5,766 |
| 2020-01-30 | $23.80 | $23.80 | $23.60 | $23.60 | $23.60 | 11,134 |
| 2020-01-29 | $23.80 | $23.89 | $23.80 | $23.80 | $23.80 | 5,215 |
| 2020-01-28 | $23.70 | $23.97 | $23.65 | $23.80 | $23.80 | 4,471 |
| 2020-01-27 | $23.68 | $23.84 | $23.56 | $23.64 | $23.64 | 10,078 |
| 2020-01-24 | $23.69 | $23.73 | $23.50 | $23.61 | $23.61 | 8,060 |
| 2020-01-23 | $23.50 | $23.87 | $23.46 | $23.46 | $23.46 | 20,222 |
| 2020-01-22 | $23.44 | $23.55 | $23.39 | $23.45 | $23.45 | 16,762 |
| 2020-01-21 | $23.21 | $23.45 | $23.11 | $23.45 | $23.45 | 19,937 |
| 2020-01-17 | $23.00 | $23.30 | $23.00 | $23.22 | $23.22 | 19,285 |
| 2020-01-16 | $23.29 | $23.29 | $22.90 | $22.96 | $22.96 | 11,084 |
| 2020-01-15 | $22.94 | $23.35 | $22.85 | $23.30 | $23.30 | 21,760 |
| 2020-01-14 | $22.60 | $22.90 | $22.50 | $22.68 | $22.68 | 41,604 |
| 2020-01-13 | $22.39 | $22.60 | $22.39 | $22.59 | $22.59 | 8,406 |
| 2020-01-10 | $22.65 | $22.65 | $22.40 | $22.40 | $22.40 | 8,476 |
| 2020-01-09 | $22.49 | $22.63 | $22.49 | $22.62 | $22.62 | 18,859 |
| 2020-01-08 | $22.44 | $22.62 | $22.44 | $22.46 | $22.46 | 5,891 |
| 2020-01-07 | $22.43 | $22.50 | $22.30 | $22.44 | $22.44 | 9,350 |
| 2020-01-06 | $21.92 | $22.47 | $21.92 | $22.47 | $22.47 | 11,427 |
| 2020-01-03 | $21.60 | $21.90 | $21.56 | $21.89 | $21.89 | 6,288 |
| 2020-01-02 | $21.25 | $21.72 | $21.25 | $21.60 | $21.60 | 29,575 |
| 2019-12-31 | $21.25 | $21.25 | $21.03 | $21.25 | $21.25 | 21,647 |
| 2019-12-30 | $21.40 | $21.44 | $21.25 | $21.26 | $21.26 | 10,958 |
| 2019-12-27 | $21.45 | $21.72 | $21.37 | $21.40 | $21.40 | 19,998 |
| 2019-12-26 | $21.30 | $21.50 | $21.01 | $21.42 | $21.42 | 35,746 |
| 2019-12-24 | $21.30 | $21.50 | $21.30 | $21.36 | $21.36 | 2,040 |
| 2019-12-23 | $21.59 | $21.59 | $21.30 | $21.33 | $21.33 | 13,295 |
| 2019-12-20 | $21.50 | $21.70 | $21.30 | $21.59 | $21.59 | 25,774 |
| 2019-12-19 | $21.05 | $21.61 | $21.04 | $21.50 | $21.50 | 23,418 |
| 2019-12-18 | $21.60 | $21.60 | $21.02 | $21.10 | $21.10 | 26,574 |
| 2019-12-17 | $21.55 | $21.60 | $21.34 | $21.60 | $21.60 | 34,305 |
| 2019-12-16 | $21.65 | $21.71 | $21.50 | $21.54 | $21.54 | 19,374 |
| 2019-12-13 | $21.86 | $21.86 | $21.65 | $21.68 | $21.68 | 12,491 |
| 2019-12-12 | $21.74 | $21.95 | $21.63 | $21.86 | $21.86 | 36,609 |
| 2019-12-11 | $21.61 | $22.25 | $21.61 | $22.00 | $21.52 | 40,205 |
| 2019-12-10 | $21.72 | $21.85 | $21.72 | $21.81 | $21.34 | 15,747 |
| 2019-12-09 | $21.66 | $21.81 | $21.60 | $21.74 | $21.27 | 51,027 |
| 2019-12-06 | $21.51 | $21.75 | $21.51 | $21.66 | $21.19 | 55,103 |
| 2019-12-05 | $21.70 | $21.70 | $21.50 | $21.65 | $21.18 | 17,558 |
| 2019-12-04 | $21.65 | $21.75 | $21.35 | $21.69 | $21.22 | 21,112 |
| 2019-12-03 | $21.50 | $21.65 | $21.15 | $21.64 | $21.17 | 38,016 |
| 2019-12-02 | $21.75 | $21.75 | $21.05 | $21.34 | $20.88 | 25,465 |
| 2019-11-29 | $21.46 | $21.56 | $21.23 | $21.45 | $20.99 | 9,734 |
| 2019-11-27 | $21.50 | $21.71 | $21.25 | $21.37 | $20.91 | 66,587 |
| 2019-11-26 | $21.99 | $22.20 | $21.54 | $21.55 | $21.08 | 50,293 |
| 2019-11-25 | $20.95 | $21.95 | $20.84 | $21.80 | $21.33 | 114,663 |
| 2019-11-22 | $18.98 | $21.00 | $18.93 | $20.84 | $20.39 | 127,876 |
| 2019-11-21 | $18.18 | $19.25 | $18.18 | $18.99 | $18.58 | 99,849 |
| 2019-11-20 | $19.00 | $19.64 | $17.39 | $18.36 | $17.96 | 202,213 |
| 2019-11-19 | $21.55 | $22.17 | $19.81 | $20.03 | $19.60 | 263,507 |
| 2019-11-18 | $22.50 | $22.63 | $21.10 | $21.53 | $21.06 | 149,727 |
| 2019-11-15 | $23.44 | $23.50 | $22.40 | $22.45 | $21.96 | 114,098 |
| 2019-11-14 | $23.65 | $23.94 | $22.32 | $23.31 | $22.80 | 249,918 |
| 2019-11-13 | $25.34 | $25.42 | $24.13 | $24.37 | $23.84 | 114,957 |
| 2019-11-12 | $25.96 | $25.97 | $25.35 | $25.35 | $24.80 | 56,571 |
| 2019-11-11 | $26.05 | $26.06 | $25.95 | $26.04 | $25.48 | 7,950 |
| 2019-11-08 | $25.97 | $25.97 | $25.90 | $25.94 | $25.38 | 4,481 |
| 2019-11-07 | $25.96 | $26.00 | $25.82 | $25.90 | $25.34 | 9,257 |
| 2019-11-06 | $25.92 | $26.06 | $25.92 | $25.93 | $25.37 | 3,505 |
| 2019-11-05 | $25.90 | $26.04 | $25.90 | $25.95 | $25.39 | 7,476 |
| 2019-11-04 | $26.07 | $26.07 | $25.90 | $25.90 | $25.34 | 19,098 |
| 2019-11-01 | $26.00 | $26.08 | $25.90 | $26.07 | $25.50 | 20,871 |
| 2019-10-31 | $26.05 | $26.05 | $25.55 | $25.92 | $25.36 | 37,906 |
| 2019-10-30 | $26.10 | $26.10 | $25.95 | $26.05 | $25.49 | 9,726 |
| 2019-10-29 | $26.16 | $26.16 | $25.96 | $25.96 | $25.40 | 29,114 |
| 2019-10-28 | $26.11 | $26.19 | $26.11 | $26.19 | $25.62 | 10,132 |
| 2019-10-25 | $26.04 | $26.17 | $26.04 | $26.12 | $25.55 | 3,082 |
| 2019-10-24 | $26.14 | $26.15 | $26.05 | $26.09 | $25.52 | 9,653 |
| 2019-10-23 | $26.19 | $26.19 | $26.00 | $26.05 | $25.48 | 27,313 |
| 2019-10-22 | $26.08 | $26.15 | $26.03 | $26.03 | $25.47 | 18,628 |
| 2019-10-21 | $26.02 | $26.11 | $26.01 | $26.03 | $25.47 | 5,229 |
| 2019-10-18 | $26.06 | $26.09 | $26.02 | $26.07 | $25.50 | 7,317 |
| 2019-10-17 | $26.04 | $26.09 | $26.03 | $26.06 | $25.50 | 7,756 |
| 2019-10-16 | $26.09 | $26.10 | $26.02 | $26.02 | $25.46 | 2,373 |
| 2019-10-15 | $26.10 | $26.10 | $26.01 | $26.01 | $25.45 | 9,282 |
| 2019-10-14 | $26.05 | $26.10 | $26.04 | $26.10 | $25.53 | 3,960 |
| 2019-10-11 | $25.98 | $26.05 | $25.88 | $26.05 | $25.49 | 5,752 |
| 2019-10-10 | $26.10 | $26.10 | $25.95 | $25.96 | $25.40 | 18,561 |
| 2019-10-09 | $26.04 | $26.10 | $26.00 | $26.10 | $25.53 | 2,236 |
| 2019-10-08 | $26.10 | $26.10 | $26.04 | $26.10 | $25.53 | 3,233 |
| 2019-10-07 | $26.10 | $26.10 | $26.04 | $26.05 | $25.49 | 2,562 |
| 2019-10-04 | $25.92 | $26.06 | $25.90 | $26.06 | $25.50 | 6,055 |
| 2019-10-03 | $25.95 | $26.08 | $25.79 | $25.84 | $25.28 | 10,667 |
| 2019-10-02 | $25.96 | $26.04 | $25.85 | $26.00 | $25.44 | 11,832 |
| 2019-10-01 | $25.90 | $26.07 | $25.85 | $25.96 | $25.40 | 4,507 |
| 2019-09-30 | $26.10 | $26.15 | $25.80 | $25.90 | $25.34 | 24,490 |
| 2019-09-27 | $26.00 | $26.10 | $25.88 | $26.10 | $25.53 | 18,014 |
| 2019-09-26 | $26.00 | $26.10 | $25.91 | $26.00 | $25.44 | 11,694 |
| 2019-09-25 | $26.32 | $26.32 | $25.88 | $26.04 | $25.48 | 12,747 |
| 2019-09-24 | $26.21 | $26.34 | $26.21 | $26.32 | $25.75 | 3,573 |
| 2019-09-23 | $26.33 | $26.33 | $26.17 | $26.21 | $25.64 | 5,219 |
| 2019-09-20 | $26.15 | $26.40 | $26.12 | $26.40 | $25.83 | 8,520 |
| 2019-09-19 | $26.12 | $26.44 | $26.10 | $26.35 | $25.78 | 29,218 |
| 2019-09-18 | $26.16 | $26.16 | $26.06 | $26.12 | $25.55 | 2,015 |
| 2019-09-17 | $25.95 | $26.28 | $25.93 | $26.10 | $25.53 | 10,605 |
| 2019-09-16 | $25.93 | $26.00 | $25.93 | $26.00 | $25.44 | 8,916 |
| 2019-09-13 | $26.00 | $26.11 | $25.88 | $25.88 | $25.32 | 20,580 |
| 2019-09-12 | $26.05 | $26.16 | $25.88 | $26.00 | $25.44 | 15,331 |
| 2019-09-11 | $26.67 | $26.70 | $26.45 | $26.51 | $25.30 | 22,172 |
| 2019-09-10 | $26.75 | $26.75 | $26.45 | $26.45 | $25.24 | 7,155 |
| 2019-09-09 | $26.59 | $26.59 | $26.40 | $26.55 | $25.34 | 9,943 |
| 2019-09-06 | $26.50 | $26.85 | $26.50 | $26.70 | $25.48 | 27,783 |
| 2019-09-05 | $26.63 | $26.86 | $26.33 | $26.47 | $25.26 | 39,670 |
| 2019-09-04 | $26.42 | $26.58 | $26.35 | $26.48 | $25.27 | 38,851 |
| 2019-09-03 | $26.15 | $26.53 | $26.15 | $26.40 | $25.20 | 54,910 |
| 2019-08-30 | $26.35 | $26.39 | $26.25 | $26.30 | $25.10 | 3,880 |
| 2019-08-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.04 | 653 |
| 2019-08-28 | $26.11 | $26.31 | $26.11 | $26.24 | $25.04 | 9,858 |
| 2019-08-27 | $26.40 | $26.40 | $26.10 | $26.20 | $25.01 | 14,715 |
| 2019-08-26 | $26.46 | $26.46 | $26.26 | $26.26 | $25.06 | 14,781 |
| 2019-08-23 | $26.43 | $26.45 | $26.30 | $26.45 | $25.24 | 23,830 |
| 2019-08-22 | $26.40 | $26.41 | $26.33 | $26.39 | $25.19 | 22,604 |
| 2019-08-21 | $26.45 | $26.45 | $26.33 | $26.43 | $25.23 | 17,375 |
| 2019-08-20 | $26.45 | $26.45 | $26.32 | $26.44 | $25.23 | 6,150 |
| 2019-08-19 | $26.31 | $26.44 | $26.31 | $26.36 | $25.16 | 13,783 |
| 2019-08-16 | $26.27 | $26.31 | $26.25 | $26.25 | $25.05 | 6,041 |
| 2019-08-15 | $26.25 | $26.36 | $26.25 | $26.32 | $25.12 | 18,919 |
| 2019-08-14 | $26.45 | $26.45 | $26.25 | $26.32 | $25.12 | 9,773 |
| 2019-08-13 | $26.23 | $26.35 | $26.22 | $26.28 | $25.08 | 7,200 |
| 2019-08-12 | $26.44 | $26.45 | $26.29 | $26.29 | $25.09 | 10,717 |
| 2019-08-09 | $26.41 | $26.44 | $26.35 | $26.44 | $25.23 | 10,774 |
| 2019-08-08 | $26.34 | $26.42 | $26.32 | $26.39 | $25.19 | 8,003 |
| 2019-08-07 | $26.40 | $26.40 | $26.15 | $26.24 | $25.04 | 18,407 |
| 2019-08-06 | $26.28 | $26.40 | $26.02 | $26.40 | $25.20 | 26,126 |
| 2019-08-05 | $26.47 | $26.48 | $26.26 | $26.38 | $25.18 | 26,245 |
| 2019-08-02 | $26.48 | $26.48 | $26.32 | $26.44 | $25.23 | 39,092 |
| 2019-08-01 | $25.96 | $26.45 | $25.96 | $26.41 | $25.20 | 116,511 |
| 2019-07-31 | $26.08 | $26.15 | $25.90 | $25.95 | $24.77 | 30,119 |
| 2019-07-30 | $26.24 | $26.24 | $26.00 | $26.00 | $24.81 | 25,840 |
| 2019-07-29 | $26.10 | $26.20 | $26.08 | $26.20 | $25.01 | 11,957 |
| 2019-07-26 | $26.21 | $26.25 | $26.08 | $26.13 | $24.94 | 23,063 |
| 2019-07-25 | $26.16 | $26.25 | $26.15 | $26.19 | $24.99 | 16,226 |
| 2019-07-24 | $25.66 | $26.19 | $25.66 | $26.13 | $24.94 | 137,571 |
| 2019-07-23 | $25.60 | $25.77 | $25.60 | $25.68 | $24.51 | 16,317 |
| 2019-07-22 | $25.55 | $25.60 | $25.51 | $25.60 | $24.43 | 23,509 |
| 2019-07-19 | $25.49 | $25.51 | $25.47 | $25.50 | $24.34 | 25,253 |
| 2019-07-18 | $25.48 | $25.59 | $25.45 | $25.50 | $24.34 | 13,444 |
| 2019-07-17 | $25.45 | $25.50 | $25.43 | $25.47 | $24.30 | 6,597 |
| 2019-07-16 | $25.48 | $25.59 | $25.41 | $25.50 | $24.33 | 15,531 |
| 2019-07-15 | $25.49 | $25.49 | $25.40 | $25.49 | $24.33 | 1,307 |
| 2019-07-12 | $25.48 | $25.48 | $25.45 | $25.48 | $24.32 | 5,350 |
| 2019-07-11 | $25.45 | $25.50 | $25.37 | $25.46 | $24.30 | 6,725 |
| 2019-07-10 | $25.45 | $25.47 | $25.40 | $25.45 | $24.29 | 2,553 |
| 2019-07-09 | $25.38 | $25.47 | $25.37 | $25.44 | $24.28 | 7,190 |
| 2019-07-08 | $25.50 | $25.50 | $25.38 | $25.39 | $24.23 | 15,115 |
| 2019-07-05 | $25.42 | $25.48 | $25.40 | $25.47 | $24.31 | 10,375 |
| 2019-07-03 | $25.47 | $25.49 | $25.28 | $25.35 | $24.19 | 13,847 |
| 2019-07-02 | $25.48 | $25.51 | $25.36 | $25.37 | $24.21 | 11,400 |
| 2019-07-01 | $25.36 | $25.45 | $25.32 | $25.45 | $24.29 | 11,291 |
| 2019-06-28 | $25.36 | $25.36 | $25.29 | $25.36 | $24.20 | 1,435 |
| 2019-06-27 | $25.31 | $25.35 | $25.25 | $25.33 | $24.18 | 22,996 |
| 2019-06-26 | $25.31 | $25.32 | $25.28 | $25.31 | $24.16 | 5,592 |
| 2019-06-25 | $25.31 | $25.31 | $25.27 | $25.31 | $24.16 | 1,913 |
| 2019-06-24 | $25.37 | $25.37 | $25.25 | $25.25 | $24.10 | 24,700 |
| 2019-06-21 | $25.34 | $25.37 | $25.22 | $25.31 | $24.16 | 29,160 |
| 2019-06-20 | $25.28 | $25.35 | $25.22 | $25.35 | $24.19 | 30,431 |
| 2019-06-19 | $25.23 | $25.28 | $25.18 | $25.28 | $24.13 | 10,390 |
| 2019-06-18 | $25.20 | $25.25 | $25.20 | $25.22 | $24.07 | 6,950 |
| 2019-06-17 | $25.25 | $25.25 | $25.17 | $25.24 | $24.09 | 16,120 |
| 2019-06-14 | $25.29 | $25.30 | $25.16 | $25.29 | $24.14 | 13,955 |
| 2019-06-13 | $25.27 | $25.30 | $25.25 | $25.29 | $24.14 | 9,669 |
| 2019-06-12 | $25.17 | $25.28 | $25.17 | $25.28 | $24.13 | 18,487 |
| 2019-06-11 | $25.25 | $25.29 | $25.19 | $25.19 | $24.04 | 20,539 |
| 2019-06-10 | $25.15 | $25.25 | $25.15 | $25.20 | $24.05 | 23,424 |
| 2019-06-07 | $25.21 | $25.22 | $25.15 | $25.17 | $24.02 | 36,103 |
| 2019-06-06 | $25.15 | $25.29 | $25.13 | $25.18 | $24.03 | 32,148 |
| 2019-06-05 | $25.20 | $25.30 | $25.10 | $25.15 | $24.00 | 46,340 |
| 2019-06-04 | $25.20 | $25.20 | $25.15 | $25.20 | $24.05 | 21,395 |
| 2019-06-03 | $25.40 | $25.42 | $25.10 | $25.15 | $24.00 | 92,505 |
| 2019-05-31 | $25.10 | $25.39 | $25.10 | $25.37 | $24.21 | 61,145 |
Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH) News Headlines
Recent Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH) News
Similar Companies to Ladenburg Thalmann Financial Services Inc 775 Senior Notes due 2029 (LTSH) 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 | -- | -- | -- |