Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK) Exchange: PINK
Data as of June 9, 2023
$16.50 ($0.00) 0.00%
Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 - Daily Information
Click for more stock information on Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028.| Daily Information | Data |
|---|---|
| Date | June 9, 2023 |
| Open | $16.50 |
| Previous Close | $16.50 |
| High | $16.50 |
| Low | $16.50 |
| Adjusted Open | $16.50 |
| Previous Adjusted Close | $16.50 |
| Adjusted High | $16.50 |
| Adjusted Low | $16.50 |
About Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK)
Ladenburg Thalmann Financial Services Inc. is a publicly-traded, multiline financial services company which provides independent brokerage and advisory services, as well as investment banking, asset management, and financial and wealth planning services. Ladenburg has been in business since 1876, and since its inception has seen its offerings grow to encompass more than 200 products and services. The company's 725 Senior Notes due in 2028 are publicly-traded debt securities that allow investors to benefit from the company's success while taking on the risk of their investment values fluctuating with the notes' issuing company's performance and the fixed-income market in general.
Invest in Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK)
Historical Stock Data for Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 650 |
| 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 | 50 |
| 2023-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,605 |
| 2023-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,180 |
| 2023-04-20 | $16.50 | $17.50 | $15.30 | $16.15 | $16.15 | 65,523 |
| 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 | 0 |
| 2023-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 9,333 |
| 2023-04-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 40 |
| 2023-04-13 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-04-12 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-04-11 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-04-10 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-04-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 415 |
| 2023-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 95 |
| 2023-03-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-03-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,320 |
| 2023-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-03-28 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 1,000 |
| 2023-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 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 | $16.00 | $16.00 | $15.00 | $15.00 | $15.00 | 800 |
| 2023-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,002 |
| 2023-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-03-09 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 3,200 |
| 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 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 1,138 |
| 2023-03-02 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 2,450 |
| 2023-03-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-02-28 | $17.98 | $18.00 | $17.98 | $17.98 | $17.98 | 2,900 |
| 2023-02-27 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-02-24 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-02-23 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-02-22 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 100 |
| 2023-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 400 |
| 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 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 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 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-02-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 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 | 0 |
| 2023-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 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 | 0 |
| 2023-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,613 |
| 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 | 17 |
| 2023-01-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 5,570 |
| 2023-01-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 3,650 |
| 2023-01-18 | $17.50 | $17.50 | $16.55 | $16.55 | $16.55 | 1,130 |
| 2023-01-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-06 | $14.00 | $17.50 | $14.00 | $14.00 | $14.00 | 2,936 |
| 2023-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 164 |
| 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 | 3,728 |
| 2022-12-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2022-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,801 |
| 2022-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 255 |
| 2022-12-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,819 |
| 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 | 1,915 |
| 2022-12-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,425 |
| 2022-12-19 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 1,400 |
| 2022-12-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2022-12-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 20 |
| 2022-12-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-12-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 402 |
| 2022-12-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-12-09 | $14.01 | $15.85 | $14.01 | $15.85 | $15.85 | 1,970 |
| 2022-12-08 | $13.01 | $15.75 | $13.01 | $13.01 | $13.01 | 1,249 |
| 2022-12-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,401 |
| 2022-12-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-12-05 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 2,035 |
| 2022-12-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 600 |
| 2022-12-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-11-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-11-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 490 |
| 2022-11-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,820 |
| 2022-11-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-11-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,820 |
| 2022-11-22 | $15.45 | $15.57 | $15.45 | $15.57 | $15.57 | 1,221 |
| 2022-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,700 |
| 2022-11-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,180 |
| 2022-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,601 |
| 2022-11-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-11-15 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 2,300 |
| 2022-11-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 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 | 70 |
| 2022-11-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 2,300 |
| 2022-11-08 | $15.15 | $15.25 | $15.15 | $15.15 | $15.15 | 34,205 |
| 2022-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,100 |
| 2022-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-11-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-11-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-31 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 1,000 |
| 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 | 200 |
| 2022-10-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2022-10-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2022-10-21 | $13.70 | $13.71 | $13.70 | $13.71 | $13.71 | 700 |
| 2022-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-10-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 333 |
| 2022-10-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 3,500 |
| 2022-10-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 8,223 |
| 2022-10-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-10-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3,320 |
| 2022-10-12 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 270 |
| 2022-10-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 179 |
| 2022-10-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-10-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-10-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-10-05 | $14.85 | $14.85 | $12.25 | $12.75 | $12.75 | 8,100 |
| 2022-10-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-10-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 126 |
| 2022-09-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 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 | 400 |
| 2022-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 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 | 0 |
| 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 | 400 |
| 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 | 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 | 100 |
| 2022-09-01 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 2,001 |
| 2022-08-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-08-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2,105 |
| 2022-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 269 |
| 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 | 269 |
| 2022-08-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 6,309 |
| 2022-08-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 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 | 2,510 |
| 2022-08-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 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 | 1,000 |
| 2022-08-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,500 |
| 2022-08-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 269 |
| 2022-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 8,256 |
| 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 | 300 |
| 2022-08-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 2,160 |
| 2022-07-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-07-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 300 |
| 2022-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 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 | $13.51 | $13.51 | $13.50 | $13.50 | $13.50 | 400 |
| 2022-07-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-07-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 140 |
| 2022-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 |
| 2022-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 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 | 800 |
| 2022-07-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-07-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-07-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-07-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-07-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,550 |
| 2022-07-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-07-01 | $14.50 | $14.50 | $14.25 | $14.25 | $14.25 | 1,975 |
| 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 | 500 |
| 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 | 0 |
| 2022-06-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,718 |
| 2022-06-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 600 |
| 2022-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
| 2022-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-03 | $15.45 | $15.50 | $15.40 | $15.50 | $15.50 | 12,000 |
| 2022-06-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-06-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-31 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-26 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-25 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-23 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-05-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 800 |
| 2022-05-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 30 |
| 2022-05-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 71 |
| 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 | 0 |
| 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 | 3,695 |
| 2022-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 3,700 |
| 2022-05-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,000 |
| 2022-05-04 | $18.15 | $18.15 | $18.05 | $18.05 | $18.05 | 160 |
| 2022-05-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 160 |
| 2022-04-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2022-04-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 500 |
| 2022-04-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 974 |
| 2022-04-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3,300 |
| 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 | 100 |
| 2022-04-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2022-04-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2022-04-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 300 |
| 2022-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-04-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 470 |
| 2022-04-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2022-04-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,000 |
| 2022-03-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-03-30 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 2,207 |
| 2022-03-29 | $18.06 | $18.06 | $18.05 | $18.05 | $18.05 | 300 |
| 2022-03-28 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-03-25 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-03-24 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 260 |
| 2022-03-23 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100 |
| 2022-03-22 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2022-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 720 |
| 2022-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 720 |
| 2022-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 933 |
| 2022-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 150 |
| 2022-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,555 |
| 2022-03-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 265 |
| 2022-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 851 |
| 2022-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,150 |
| 2022-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,534 |
| 2022-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,690 |
| 2022-02-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 746 |
| 2022-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 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 | 300 |
| 2022-02-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 3,400 |
| 2022-02-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 781 |
| 2022-02-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2022-02-11 | $17.55 | $17.55 | $17.54 | $17.54 | $17.54 | 1,300 |
| 2022-02-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-02-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,000 |
| 2022-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,000 |
| 2022-02-07 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-02-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 1,000 |
| 2022-02-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 2,057 |
| 2022-02-02 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1 |
| 2022-02-01 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-01-31 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 2,472 |
| 2022-01-28 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1,051 |
| 2022-01-27 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-01-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 800 |
| 2022-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 550 |
| 2022-01-24 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 3,938 |
| 2022-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 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 | 150 |
| 2022-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,390 |
| 2022-01-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-01-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-01-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-01-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2,385 |
| 2022-01-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2021-12-31 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2021-12-30 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 3,385 |
| 2021-12-29 | $17.35 | $17.37 | $17.35 | $17.37 | $17.37 | 650 |
| 2021-12-28 | $17.30 | $17.35 | $17.30 | $17.35 | $17.35 | 7,375 |
| 2021-12-27 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 23,307 |
| 2021-12-23 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 3,355 |
| 2021-12-22 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1,500 |
| 2021-12-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2021-12-20 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 400 |
| 2021-12-17 | $17.03 | $17.10 | $17.00 | $17.10 | $17.10 | 17,200 |
| 2021-12-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-12-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,821 |
| 2021-12-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-12-13 | $17.56 | $17.56 | $17.55 | $17.55 | $17.55 | 3,172 |
| 2021-12-10 | $17.65 | $17.65 | $17.55 | $17.55 | $17.55 | 1,255 |
| 2021-12-09 | $17.62 | $17.65 | $17.50 | $17.50 | $17.50 | 5,606 |
| 2021-12-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2021-12-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1,614 |
| 2021-12-06 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 1,111 |
| 2021-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 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 | 0 |
| 2021-11-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-11-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 5,884 |
| 2021-11-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 10,700 |
| 2021-11-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-11-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 983 |
| 2021-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 7,636 |
| 2021-11-18 | $17.47 | $17.50 | $17.40 | $17.50 | $17.50 | 14,283 |
| 2021-11-17 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 2,304 |
| 2021-11-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1,365 |
| 2021-11-15 | $17.40 | $17.41 | $17.40 | $17.41 | $17.41 | 1,485 |
| 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 | 0 |
| 2021-11-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 200 |
| 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 | 8,700 |
| 2021-11-05 | $17.50 | $17.90 | $17.38 | $17.90 | $17.90 | 9,550 |
| 2021-11-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,350 |
| 2021-11-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-11-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-11-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 215 |
| 2021-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-10-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 215 |
| 2021-10-27 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 400 |
| 2021-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 643 |
| 2021-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 250 |
| 2021-10-21 | $15.65 | $15.91 | $15.65 | $15.91 | $15.91 | 1,000 |
| 2021-10-20 | $15.85 | $17.00 | $15.85 | $17.00 | $17.00 | 4,469 |
| 2021-10-19 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-10-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-10-15 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 742 |
| 2021-10-14 | $15.35 | $15.60 | $15.35 | $15.60 | $15.60 | 3,556 |
| 2021-10-13 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 1,400 |
| 2021-10-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-10-11 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,437 |
| 2021-10-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 275 |
| 2021-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 846 |
| 2021-10-05 | $14.03 | $17.16 | $14.00 | $14.03 | $14.03 | 1,885 |
| 2021-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 50 |
| 2021-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 440 |
| 2021-09-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2021-09-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,000 |
| 2021-09-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 201 |
| 2021-09-27 | $17.80 | $18.20 | $17.05 | $17.80 | $17.80 | 21,485 |
| 2021-09-24 | $17.44 | $18.00 | $17.44 | $18.00 | $18.00 | 1,647 |
| 2021-09-23 | $17.30 | $17.86 | $17.01 | $17.86 | $17.86 | 40,532 |
| 2021-09-22 | $17.99 | $17.99 | $17.20 | $17.31 | $17.31 | 11,749 |
| 2021-09-21 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 2,700 |
| 2021-09-20 | $18.25 | $18.25 | $18.05 | $18.20 | $18.20 | 2,279 |
| 2021-09-17 | $18.38 | $18.50 | $18.34 | $18.50 | $18.50 | 3,051 |
| 2021-09-16 | $19.19 | $19.20 | $18.80 | $18.80 | $18.80 | 6,613 |
| 2021-09-15 | $19.15 | $19.24 | $19.00 | $19.24 | $19.24 | 1,204 |
| 2021-09-14 | $19.25 | $19.29 | $19.00 | $19.00 | $19.00 | 12,675 |
| 2021-09-13 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 475 |
| 2021-09-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 249 |
| 2021-09-09 | $19.00 | $19.00 | $18.75 | $18.80 | $18.80 | 1,700 |
| 2021-09-08 | $19.01 | $19.47 | $19.00 | $19.01 | $19.01 | 4,800 |
| 2021-09-07 | $19.11 | $19.50 | $19.11 | $19.50 | $19.50 | 2,150 |
| 2021-09-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 241 |
| 2021-09-02 | $19.10 | $19.10 | $19.01 | $19.05 | $19.05 | 2,106 |
| 2021-09-01 | $19.55 | $19.55 | $19.20 | $19.20 | $19.20 | 4,950 |
| 2021-08-31 | $19.65 | $19.65 | $19.45 | $19.60 | $19.60 | 2,994 |
| 2021-08-30 | $19.80 | $20.25 | $19.59 | $19.59 | $19.59 | 1,939 |
| 2021-08-27 | $19.86 | $19.86 | $19.70 | $19.81 | $19.81 | 7,864 |
| 2021-08-26 | $19.46 | $20.24 | $19.46 | $19.80 | $19.80 | 4,583 |
| 2021-08-25 | $19.50 | $19.57 | $19.41 | $19.41 | $19.41 | 3,250 |
| 2021-08-24 | $19.45 | $19.63 | $19.41 | $19.63 | $19.63 | 637 |
| 2021-08-23 | $19.39 | $19.39 | $19.37 | $19.37 | $19.37 | 2,548 |
| 2021-08-20 | $19.69 | $19.69 | $19.35 | $19.37 | $19.37 | 1,840 |
| 2021-08-19 | $19.46 | $19.46 | $19.30 | $19.45 | $19.45 | 1,873 |
| 2021-08-18 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 460 |
| 2021-08-17 | $19.74 | $19.74 | $19.46 | $19.47 | $19.47 | 2,753 |
| 2021-08-16 | $19.53 | $19.85 | $19.53 | $19.85 | $19.85 | 456 |
| 2021-08-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 120 |
| 2021-08-12 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 603 |
| 2021-08-11 | $19.50 | $19.64 | $19.46 | $19.46 | $19.46 | 9,554 |
| 2021-08-10 | $19.65 | $19.75 | $19.40 | $19.43 | $19.43 | 4,639 |
| 2021-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,340 |
| 2021-08-06 | $19.60 | $19.79 | $19.60 | $19.79 | $19.79 | 1,720 |
| 2021-08-05 | $19.74 | $19.80 | $19.50 | $19.60 | $19.60 | 3,445 |
| 2021-08-04 | $19.50 | $19.74 | $19.50 | $19.74 | $19.74 | 2,000 |
| 2021-08-03 | $19.50 | $19.65 | $19.40 | $19.60 | $19.60 | 4,058 |
| 2021-08-02 | $19.58 | $19.60 | $19.50 | $19.60 | $19.60 | 1,515 |
| 2021-07-30 | $19.60 | $19.60 | $19.40 | $19.51 | $19.51 | 3,583 |
| 2021-07-29 | $19.66 | $19.66 | $19.59 | $19.59 | $19.59 | 710 |
| 2021-07-28 | $19.56 | $19.70 | $19.40 | $19.58 | $19.58 | 3,442 |
| 2021-07-27 | $19.85 | $19.85 | $19.25 | $19.27 | $19.27 | 8,137 |
| 2021-07-26 | $20.03 | $20.03 | $19.78 | $19.85 | $19.85 | 4,356 |
| 2021-07-23 | $20.58 | $20.58 | $20.01 | $20.15 | $20.15 | 6,800 |
| 2021-07-22 | $20.98 | $20.98 | $20.62 | $20.62 | $20.62 | 616 |
| 2021-07-21 | $21.08 | $21.08 | $20.98 | $20.98 | $20.98 | 2,193 |
| 2021-07-20 | $20.68 | $21.20 | $20.62 | $20.62 | $20.62 | 8,965 |
| 2021-07-19 | $20.95 | $20.95 | $20.57 | $20.61 | $20.61 | 6,365 |
| 2021-07-16 | $21.00 | $21.14 | $20.90 | $20.91 | $20.91 | 5,893 |
| 2021-07-15 | $21.70 | $21.80 | $21.00 | $21.30 | $21.30 | 9,720 |
| 2021-07-14 | $22.15 | $22.20 | $21.03 | $21.82 | $21.82 | 9,903 |
| 2021-07-13 | $22.50 | $22.67 | $22.15 | $22.15 | $22.15 | 5,159 |
| 2021-07-12 | $22.79 | $22.79 | $22.51 | $22.67 | $22.67 | 1,420 |
| 2021-07-09 | $22.88 | $22.88 | $22.51 | $22.80 | $22.80 | 1,934 |
| 2021-07-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 396 |
| 2021-07-07 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 10 |
| 2021-07-06 | $23.00 | $23.18 | $22.51 | $23.12 | $23.12 | 1,417 |
| 2021-07-02 | $22.84 | $22.85 | $22.84 | $22.85 | $22.85 | 2,848 |
| 2021-07-01 | $22.40 | $22.82 | $22.40 | $22.82 | $22.82 | 1,600 |
| 2021-06-30 | $22.90 | $22.91 | $22.48 | $22.50 | $22.50 | 3,680 |
| 2021-06-29 | $23.50 | $23.50 | $22.90 | $22.97 | $22.97 | 3,001 |
| 2021-06-28 | $21.95 | $23.49 | $21.91 | $23.49 | $23.49 | 19,024 |
| 2021-06-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 30 |
| 2021-06-24 | $21.70 | $21.86 | $21.70 | $21.86 | $21.86 | 3,587 |
| 2021-06-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2021-06-22 | $21.48 | $21.80 | $21.47 | $21.80 | $21.80 | 1,300 |
| 2021-06-21 | $21.85 | $21.98 | $21.85 | $21.98 | $21.98 | 1,503 |
| 2021-06-18 | $21.94 | $21.94 | $21.78 | $21.94 | $21.94 | 5,432 |
| 2021-06-17 | $21.28 | $21.80 | $21.25 | $21.80 | $21.80 | 13,101 |
| 2021-06-16 | $21.25 | $21.25 | $21.11 | $21.25 | $21.25 | 800 |
| 2021-06-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 25 |
| 2021-06-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,000 |
| 2021-06-11 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 10 |
| 2021-06-10 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 152 |
| 2021-06-09 | $21.35 | $21.77 | $21.05 | $21.61 | $21.61 | 3,523 |
| 2021-06-08 | $21.35 | $21.60 | $21.26 | $21.60 | $21.60 | 860 |
| 2021-06-07 | $21.34 | $21.34 | $21.32 | $21.32 | $21.32 | 3,350 |
| 2021-06-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 400 |
| 2021-06-03 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 4,607 |
| 2021-06-02 | $20.90 | $21.00 | $20.83 | $21.00 | $21.00 | 2,953 |
| 2021-06-01 | $20.99 | $21.08 | $20.99 | $21.08 | $21.08 | 2,026 |
| 2021-05-28 | $20.82 | $20.99 | $20.82 | $20.99 | $20.99 | 1,169 |
| 2021-05-27 | $20.90 | $20.92 | $20.90 | $20.92 | $20.92 | 300 |
| 2021-05-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,580 |
| 2021-05-25 | $20.86 | $20.86 | $20.72 | $20.72 | $20.72 | 1,680 |
| 2021-05-24 | $20.60 | $20.85 | $20.60 | $20.85 | $20.85 | 3,156 |
| 2021-05-21 | $20.46 | $20.50 | $19.91 | $20.50 | $20.50 | 4,154 |
| 2021-05-20 | $20.50 | $20.55 | $19.75 | $20.47 | $20.47 | 14,145 |
| 2021-05-19 | $21.75 | $21.87 | $20.81 | $20.81 | $20.81 | 10,700 |
| 2021-05-18 | $21.26 | $21.88 | $21.26 | $21.88 | $21.88 | 3,050 |
| 2021-05-17 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 770 |
| 2021-05-14 | $21.50 | $21.72 | $21.50 | $21.50 | $21.50 | 4,230 |
| 2021-05-13 | $21.15 | $21.50 | $21.15 | $21.50 | $21.50 | 1,628 |
| 2021-05-12 | $21.59 | $21.60 | $21.18 | $21.24 | $21.24 | 4,095 |
| 2021-05-11 | $21.55 | $21.55 | $21.11 | $21.12 | $21.12 | 1,494 |
| 2021-05-10 | $21.10 | $21.55 | $21.00 | $21.55 | $21.55 | 4,918 |
| 2021-05-07 | $21.15 | $21.20 | $20.66 | $21.20 | $21.20 | 1,600 |
| 2021-05-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1,450 |
| 2021-05-05 | $21.00 | $21.15 | $20.96 | $21.15 | $21.15 | 1,300 |
| 2021-05-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 330 |
| 2021-05-03 | $20.58 | $21.35 | $20.58 | $20.82 | $20.82 | 600 |
| 2021-04-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 953 |
| 2021-04-29 | $21.00 | $21.46 | $21.00 | $21.46 | $21.46 | 1,926 |
| 2021-04-28 | $21.44 | $21.48 | $21.09 | $21.09 | $21.09 | 2,901 |
| 2021-04-27 | $21.17 | $21.50 | $20.92 | $21.25 | $21.25 | 1,666 |
| 2021-04-26 | $21.26 | $21.26 | $20.89 | $20.89 | $20.89 | 3,100 |
| 2021-04-23 | $20.88 | $21.41 | $20.88 | $21.26 | $21.26 | 6,713 |
| 2021-04-22 | $20.61 | $20.75 | $20.60 | $20.60 | $20.60 | 1,828 |
| 2021-04-21 | $20.96 | $20.96 | $20.68 | $20.68 | $20.68 | 1,000 |
| 2021-04-20 | $21.24 | $21.24 | $20.81 | $20.85 | $20.85 | 1,224 |
| 2021-04-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2021-04-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2021-04-15 | $20.65 | $21.20 | $20.65 | $21.20 | $21.20 | 4,305 |
| 2021-04-14 | $20.55 | $21.49 | $20.55 | $21.49 | $21.49 | 2,650 |
| 2021-04-13 | $20.80 | $20.90 | $20.55 | $20.55 | $20.55 | 2,127 |
| 2021-04-12 | $20.65 | $20.75 | $20.65 | $20.75 | $20.75 | 3,125 |
| 2021-04-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-04-08 | $20.51 | $20.61 | $20.40 | $20.40 | $20.40 | 4,300 |
| 2021-04-07 | $20.65 | $20.65 | $20.40 | $20.65 | $20.65 | 7,403 |
| 2021-04-06 | $20.78 | $20.78 | $20.65 | $20.65 | $20.65 | 3,110 |
| 2021-04-05 | $20.75 | $20.78 | $20.65 | $20.65 | $20.65 | 1,216 |
| 2021-04-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 110 |
| 2021-03-31 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-03-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 488 |
| 2021-03-29 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 1,101 |
| 2021-03-26 | $20.69 | $20.78 | $20.69 | $20.70 | $20.70 | 908 |
| 2021-03-25 | $20.70 | $20.70 | $20.35 | $20.60 | $20.60 | 3,280 |
| 2021-03-24 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2021-03-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 100 |
| 2021-03-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-03-19 | $20.67 | $20.67 | $20.65 | $20.65 | $20.65 | 1,100 |
| 2021-03-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 100 |
| 2021-03-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 21 |
| 2021-03-16 | $20.40 | $20.70 | $20.40 | $20.70 | $20.70 | 588 |
| 2021-03-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 125 |
| 2021-03-12 | $20.84 | $20.87 | $20.10 | $20.70 | $20.70 | 4,734 |
| 2021-03-11 | $20.58 | $20.85 | $20.50 | $20.85 | $20.85 | 6,815 |
| 2021-03-10 | $20.45 | $20.70 | $20.45 | $20.70 | $20.70 | 850 |
| 2021-03-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 150 |
| 2021-03-08 | $20.30 | $20.50 | $20.30 | $20.40 | $20.40 | 2,200 |
| 2021-03-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2021-03-04 | $20.35 | $20.50 | $20.20 | $20.50 | $20.50 | 2,730 |
| 2021-03-03 | $20.59 | $20.59 | $20.40 | $20.40 | $20.40 | 1,900 |
| 2021-03-02 | $20.45 | $20.45 | $20.35 | $20.35 | $20.35 | 500 |
| 2021-03-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 130 |
| 2021-02-26 | $20.45 | $20.46 | $20.26 | $20.30 | $20.30 | 1,201 |
| 2021-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4,240 |
| 2021-02-24 | $20.72 | $20.72 | $20.41 | $20.50 | $20.50 | 4,240 |
| 2021-02-23 | $20.61 | $20.65 | $20.61 | $20.65 | $20.65 | 1,700 |
| 2021-02-22 | $20.68 | $20.68 | $20.60 | $20.60 | $20.60 | 1,493 |
| 2021-02-19 | $20.63 | $20.63 | $20.62 | $20.62 | $20.62 | 2,500 |
| 2021-02-18 | $20.73 | $20.73 | $20.61 | $20.61 | $20.61 | 248 |
| 2021-02-17 | $20.85 | $20.86 | $20.60 | $20.86 | $20.86 | 1,268 |
| 2021-02-16 | $20.65 | $20.68 | $20.65 | $20.68 | $20.68 | 469 |
| 2021-02-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-02-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2,564 |
| 2021-02-10 | $20.72 | $21.00 | $20.51 | $20.85 | $20.85 | 3,963 |
| 2021-02-09 | $20.51 | $20.85 | $20.51 | $20.85 | $20.85 | 3,963 |
| 2021-02-08 | $20.55 | $20.89 | $20.52 | $20.65 | $20.65 | 2,099 |
| 2021-02-05 | $20.51 | $20.89 | $20.51 | $20.89 | $20.89 | 851 |
| 2021-02-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 480 |
| 2021-02-03 | $21.00 | $21.10 | $20.75 | $20.75 | $20.75 | 5,163 |
| 2021-02-02 | $21.19 | $21.50 | $21.00 | $21.50 | $21.50 | 2,835 |
| 2021-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 195 |
| 2021-01-29 | $21.25 | $21.29 | $20.90 | $21.00 | $21.00 | 3,035 |
| 2021-01-28 | $21.00 | $21.11 | $20.90 | $21.11 | $21.11 | 4,749 |
| 2021-01-27 | $20.25 | $20.95 | $20.15 | $20.90 | $20.90 | 12,278 |
| 2021-01-26 | $20.20 | $20.74 | $20.20 | $20.40 | $20.40 | 3,952 |
| 2021-01-25 | $20.09 | $20.20 | $19.90 | $20.00 | $20.00 | 6,023 |
| 2021-01-22 | $19.80 | $20.18 | $19.80 | $20.18 | $20.18 | 7,344 |
| 2021-01-21 | $18.18 | $20.05 | $18.18 | $20.00 | $20.00 | 21,449 |
| 2021-01-20 | $18.25 | $19.48 | $18.20 | $18.57 | $18.57 | 3,534 |
| 2021-01-19 | $17.95 | $18.60 | $17.88 | $18.03 | $18.03 | 4,400 |
| 2021-01-15 | $17.51 | $17.90 | $17.51 | $17.90 | $17.90 | 900 |
| 2021-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-13 | $17.45 | $17.85 | $17.30 | $17.50 | $17.50 | 3,110 |
| 2021-01-12 | $17.26 | $17.37 | $17.21 | $17.37 | $17.37 | 820 |
| 2021-01-11 | $17.12 | $17.26 | $17.12 | $17.26 | $17.26 | 1,850 |
| 2021-01-08 | $17.00 | $17.45 | $16.95 | $17.12 | $17.12 | 14,089 |
| 2021-01-07 | $16.95 | $17.15 | $16.90 | $17.15 | $17.15 | 2,832 |
| 2021-01-06 | $17.10 | $17.25 | $17.00 | $17.00 | $17.00 | 4,592 |
| 2021-01-05 | $17.00 | $17.10 | $17.00 | $17.10 | $17.10 | 643 |
| 2021-01-04 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 700 |
| 2020-12-31 | $17.00 | $17.00 | $16.51 | $16.65 | $16.65 | 4,860 |
| 2020-12-30 | $17.20 | $17.30 | $17.01 | $17.10 | $17.10 | 4,879 |
| 2020-12-29 | $17.30 | $17.54 | $17.08 | $17.08 | $17.08 | 3,605 |
| 2020-12-28 | $16.95 | $17.40 | $16.95 | $17.30 | $17.30 | 8,125 |
| 2020-12-24 | $16.75 | $16.75 | $16.58 | $16.75 | $16.75 | 1,230 |
| 2020-12-23 | $16.75 | $16.79 | $16.26 | $16.26 | $16.26 | 2,845 |
| 2020-12-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-12-21 | $16.63 | $16.81 | $16.30 | $16.70 | $16.70 | 9,515 |
| 2020-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2020-12-17 | $17.34 | $17.34 | $16.63 | $16.63 | $16.63 | 2,959 |
| 2020-12-16 | $17.25 | $17.25 | $16.40 | $16.40 | $16.40 | 1,522 |
| 2020-12-15 | $17.15 | $17.54 | $16.40 | $16.90 | $16.90 | 3,366 |
| 2020-12-14 | $17.25 | $17.25 | $17.14 | $17.25 | $17.25 | 1,954 |
| 2020-12-11 | $17.49 | $17.53 | $17.49 | $17.50 | $17.50 | 2,014 |
| 2020-12-10 | $17.34 | $17.50 | $17.34 | $17.50 | $17.50 | 420 |
| 2020-12-09 | $17.49 | $17.50 | $17.30 | $17.30 | $17.30 | 2,711 |
| 2020-12-08 | $17.35 | $17.45 | $17.02 | $17.45 | $17.45 | 1,845 |
| 2020-12-07 | $16.95 | $17.25 | $16.95 | $17.25 | $17.25 | 3,263 |
| 2020-12-04 | $17.00 | $17.07 | $16.51 | $16.51 | $16.51 | 2,611 |
| 2020-12-03 | $16.65 | $16.85 | $16.65 | $16.85 | $16.85 | 750 |
| 2020-12-02 | $16.65 | $17.00 | $16.50 | $16.50 | $16.50 | 5,020 |
| 2020-12-01 | $17.00 | $17.00 | $16.51 | $16.51 | $16.51 | 4,015 |
| 2020-11-30 | $16.80 | $16.80 | $16.73 | $16.80 | $16.80 | 383 |
| 2020-11-27 | $16.70 | $16.84 | $16.59 | $16.84 | $16.84 | 3,375 |
| 2020-11-25 | $16.84 | $16.84 | $16.50 | $16.84 | $16.84 | 2,041 |
| 2020-11-24 | $16.94 | $16.94 | $16.30 | $16.40 | $16.40 | 4,350 |
| 2020-11-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2020-11-20 | $16.79 | $17.00 | $16.50 | $16.97 | $16.97 | 2,555 |
| 2020-11-19 | $16.85 | $16.98 | $16.84 | $16.98 | $16.98 | 4,909 |
| 2020-11-18 | $16.50 | $16.99 | $16.14 | $16.60 | $16.60 | 12,604 |
| 2020-11-17 | $16.98 | $16.98 | $16.44 | $16.49 | $16.49 | 7,857 |
| 2020-11-16 | $16.58 | $16.70 | $16.49 | $16.70 | $16.70 | 1,661 |
| 2020-11-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 1,426 |
| 2020-11-12 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 3,569 |
| 2020-11-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-11-10 | $16.15 | $16.40 | $16.15 | $16.40 | $16.40 | 500 |
| 2020-11-09 | $16.16 | $16.16 | $16.15 | $16.15 | $16.15 | 1,300 |
| 2020-11-06 | $16.10 | $16.34 | $16.02 | $16.34 | $16.34 | 4,456 |
| 2020-11-05 | $15.65 | $16.25 | $15.65 | $16.10 | $16.10 | 1,875 |
| 2020-11-04 | $16.00 | $16.00 | $15.85 | $15.85 | $15.85 | 400 |
| 2020-11-03 | $15.68 | $16.00 | $15.68 | $16.00 | $16.00 | 1,550 |
| 2020-11-02 | $15.90 | $15.90 | $15.68 | $15.68 | $15.68 | 2,415 |
| 2020-10-30 | $15.83 | $15.83 | $15.80 | $15.80 | $15.80 | 1,555 |
| 2020-10-29 | $15.65 | $16.18 | $15.65 | $15.90 | $15.90 | 3,427 |
| 2020-10-28 | $15.60 | $15.90 | $15.60 | $15.65 | $15.65 | 700 |
| 2020-10-27 | $16.00 | $16.19 | $15.50 | $16.00 | $16.00 | 3,289 |
| 2020-10-26 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 560 |
| 2020-10-23 | $16.67 | $16.67 | $16.21 | $16.21 | $16.21 | 2,540 |
| 2020-10-22 | $16.65 | $16.65 | $16.62 | $16.62 | $16.62 | 1,300 |
| 2020-10-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 30 |
| 2020-10-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 600 |
| 2020-10-19 | $16.71 | $17.35 | $16.64 | $17.35 | $17.35 | 2,731 |
| 2020-10-16 | $17.00 | $17.00 | $16.65 | $17.00 | $17.00 | 2,375 |
| 2020-10-15 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 1,000 |
| 2020-10-14 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-10-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-10-12 | $17.46 | $17.49 | $17.42 | $17.49 | $17.49 | 1,500 |
| 2020-10-09 | $16.97 | $16.97 | $16.64 | $16.64 | $16.64 | 1,561 |
| 2020-10-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2020-10-07 | $17.00 | $17.00 | $16.97 | $16.97 | $16.97 | 601 |
| 2020-10-06 | $17.25 | $17.50 | $16.60 | $16.97 | $16.97 | 5,795 |
| 2020-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 229 |
| 2020-10-02 | $17.05 | $17.25 | $17.05 | $17.25 | $17.25 | 551 |
| 2020-10-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-09-30 | $16.98 | $17.05 | $16.95 | $17.05 | $17.05 | 1,117 |
| 2020-09-29 | $17.15 | $17.15 | $17.08 | $17.08 | $17.08 | 921 |
| 2020-09-28 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 398 |
| 2020-09-25 | $16.47 | $17.09 | $16.47 | $17.09 | $17.09 | 1,176 |
| 2020-09-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 400 |
| 2020-09-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2020-09-22 | $16.75 | $16.75 | $16.40 | $16.40 | $16.40 | 2,440 |
| 2020-09-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-09-18 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 313 |
| 2020-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 627 |
| 2020-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25 |
| 2020-09-15 | $17.05 | $17.25 | $17.00 | $17.00 | $17.00 | 1,570 |
| 2020-09-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-09-11 | $17.44 | $17.44 | $17.25 | $17.25 | $17.25 | 1,482 |
| 2020-09-10 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2020-09-09 | $17.00 | $17.39 | $16.56 | $17.39 | $17.39 | 2,554 |
| 2020-09-08 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 1,002 |
| 2020-09-04 | $17.49 | $17.49 | $17.00 | $17.00 | $17.00 | 4,800 |
| 2020-09-03 | $17.50 | $17.50 | $17.15 | $17.16 | $17.16 | 2,588 |
| 2020-09-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2020-09-01 | $17.22 | $17.22 | $17.15 | $17.15 | $17.15 | 1,075 |
| 2020-08-31 | $18.20 | $18.20 | $17.50 | $17.50 | $17.50 | 450 |
| 2020-08-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 250 |
| 2020-08-27 | $16.90 | $17.25 | $16.90 | $17.25 | $17.25 | 1,061 |
| 2020-08-26 | $16.51 | $16.60 | $16.51 | $16.56 | $16.56 | 650 |
| 2020-08-25 | $17.00 | $17.27 | $17.00 | $17.25 | $17.25 | 3,650 |
| 2020-08-24 | $16.70 | $16.70 | $16.25 | $16.70 | $16.70 | 1,204 |
| 2020-08-21 | $16.45 | $16.45 | $16.10 | $16.45 | $16.45 | 4,750 |
| 2020-08-20 | $16.36 | $16.36 | $16.20 | $16.35 | $16.35 | 3,750 |
| 2020-08-19 | $16.70 | $16.70 | $16.45 | $16.70 | $16.70 | 1,075 |
| 2020-08-18 | $16.50 | $16.75 | $16.00 | $16.70 | $16.70 | 1,630 |
| 2020-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
| 2020-08-14 | $16.40 | $16.50 | $15.71 | $16.50 | $16.50 | 2,589 |
| 2020-08-13 | $16.35 | $16.40 | $16.35 | $16.40 | $16.40 | 1,300 |
| 2020-08-12 | $16.01 | $16.01 | $15.66 | $15.75 | $15.75 | 4,400 |
| 2020-08-11 | $15.56 | $16.25 | $15.56 | $16.10 | $16.10 | 4,100 |
| 2020-08-10 | $15.30 | $16.10 | $15.30 | $15.85 | $15.85 | 2,180 |
| 2020-08-07 | $15.65 | $15.75 | $15.00 | $15.75 | $15.75 | 1,100 |
| 2020-08-06 | $16.09 | $16.10 | $15.50 | $15.50 | $15.50 | 3,300 |
| 2020-08-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 144 |
| 2020-08-04 | $15.95 | $16.35 | $15.95 | $15.95 | $15.95 | 3,000 |
| 2020-08-03 | $15.80 | $15.95 | $15.80 | $15.95 | $15.95 | 500 |
| 2020-07-31 | $15.75 | $15.95 | $15.40 | $15.40 | $15.40 | 800 |
| 2020-07-30 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 1,760 |
| 2020-07-29 | $15.40 | $15.50 | $15.40 | $15.50 | $15.50 | 700 |
| 2020-07-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2020-07-27 | $15.29 | $15.41 | $14.75 | $15.00 | $15.00 | 2,560 |
| 2020-07-24 | $15.49 | $15.50 | $14.76 | $15.30 | $15.30 | 1,750 |
| 2020-07-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,401 |
| 2020-07-22 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 1,200 |
| 2020-07-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,600 |
| 2020-07-20 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 1,100 |
| 2020-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 210 |
| 2020-07-16 | $15.50 | $15.95 | $14.89 | $15.50 | $15.50 | 2,100 |
| 2020-07-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 220 |
| 2020-07-14 | $15.00 | $15.25 | $14.00 | $15.25 | $15.25 | 1,600 |
| 2020-07-13 | $14.75 | $15.25 | $14.39 | $15.25 | $15.25 | 2,600 |
| 2020-07-10 | $14.18 | $15.04 | $14.15 | $15.04 | $15.04 | 2,100 |
| 2020-07-09 | $14.11 | $14.49 | $14.01 | $14.13 | $14.13 | 15,500 |
| 2020-07-08 | $14.15 | $14.20 | $14.15 | $14.15 | $14.15 | 1,200 |
| 2020-07-07 | $14.40 | $14.50 | $14.40 | $14.40 | $14.40 | 830 |
| 2020-07-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 750 |
| 2020-07-02 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 374 |
| 2020-07-01 | $14.70 | $14.70 | $14.01 | $14.01 | $14.01 | 4,672 |
| 2020-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 260 |
| 2020-06-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-06-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 10 |
| 2020-06-25 | $14.70 | $14.71 | $14.67 | $14.67 | $14.67 | 2,370 |
| 2020-06-23 | $14.65 | $14.67 | $14.64 | $14.67 | $14.67 | 8,090 |
| 2020-06-22 | $14.31 | $14.65 | $14.31 | $14.65 | $14.65 | 1,888 |
| 2020-06-19 | $14.69 | $14.69 | $14.11 | $14.69 | $14.69 | 4,100 |
| 2020-06-18 | $14.58 | $14.69 | $14.58 | $14.69 | $14.69 | 800 |
| 2020-06-17 | $14.55 | $14.58 | $14.11 | $14.58 | $14.58 | 3,999 |
| 2020-06-16 | $14.25 | $14.70 | $14.20 | $14.50 | $14.50 | 4,403 |
| 2020-06-15 | $14.67 | $14.86 | $14.06 | $14.60 | $14.60 | 4,991 |
| 2020-06-12 | $15.30 | $15.30 | $14.60 | $14.60 | $14.60 | 2,850 |
| 2020-06-11 | $15.50 | $15.99 | $15.15 | $15.15 | $14.69 | 2,660 |
| 2020-06-10 | $15.27 | $15.59 | $15.01 | $15.59 | $15.12 | 3,352 |
| 2020-06-09 | $15.55 | $15.59 | $15.25 | $15.25 | $14.79 | 3,489 |
| 2020-06-08 | $15.10 | $15.55 | $15.05 | $15.55 | $15.08 | 1,857 |
| 2020-06-05 | $15.00 | $15.55 | $15.00 | $15.50 | $15.03 | 4,794 |
| 2020-06-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.50 | 1,527 |
| 2020-06-03 | $14.90 | $15.55 | $14.90 | $14.95 | $14.50 | 7,465 |
| 2020-06-02 | $14.90 | $15.05 | $14.85 | $14.85 | $14.40 | 3,204 |
| 2020-06-01 | $15.00 | $15.00 | $14.90 | $14.90 | $14.45 | 1,502 |
| 2020-05-29 | $14.90 | $15.02 | $14.90 | $15.00 | $14.55 | 10,327 |
| 2020-05-28 | $15.55 | $15.55 | $15.00 | $15.00 | $14.55 | 6,504 |
| 2020-05-27 | $15.00 | $15.15 | $14.90 | $15.15 | $14.69 | 2,035 |
| 2020-05-26 | $15.00 | $15.05 | $15.00 | $15.05 | $14.60 | 867 |
| 2020-05-21 | $14.76 | $15.59 | $14.76 | $15.45 | $14.98 | 1,770 |
| 2020-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 390 |
| 2020-05-19 | $15.00 | $15.25 | $14.80 | $15.25 | $14.79 | 1,581 |
| 2020-05-18 | $14.95 | $15.00 | $14.70 | $14.70 | $14.26 | 8,835 |
| 2020-05-15 | $14.90 | $15.00 | $14.15 | $14.45 | $14.02 | 850 |
| 2020-05-14 | $15.00 | $15.00 | $14.00 | $14.00 | $13.58 | 3,945 |
| 2020-05-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.69 | 850 |
| 2020-05-12 | $15.20 | $15.25 | $15.20 | $15.20 | $14.74 | 658 |
| 2020-05-11 | $14.80 | $15.25 | $14.20 | $15.25 | $14.79 | 900 |
| 2020-05-08 | $15.65 | $15.65 | $14.25 | $14.75 | $14.31 | 906 |
| 2020-05-07 | $14.50 | $15.00 | $14.50 | $15.00 | $14.55 | 350 |
| 2020-05-06 | $14.55 | $14.55 | $14.50 | $14.50 | $14.06 | 388 |
| 2020-05-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.45 | 4 |
| 2020-05-01 | $15.55 | $15.55 | $14.01 | $14.90 | $14.45 | 4,294 |
| 2020-04-30 | $15.50 | $16.00 | $15.50 | $15.55 | $15.08 | 13,804 |
| 2020-04-29 | $14.95 | $14.95 | $14.80 | $14.80 | $14.35 | 6,241 |
| 2020-04-28 | $15.10 | $15.30 | $14.85 | $14.85 | $14.40 | 4,311 |
| 2020-04-27 | $15.00 | $15.60 | $14.76 | $15.05 | $14.60 | 1,786 |
| 2020-04-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 200 |
| 2020-04-23 | $15.00 | $15.00 | $14.80 | $14.80 | $14.35 | 400 |
| 2020-04-22 | $15.21 | $15.75 | $15.21 | $15.75 | $15.28 | 300 |
| 2020-04-21 | $16.00 | $16.00 | $15.50 | $15.50 | $15.03 | 200 |
| 2020-04-20 | $16.50 | $16.50 | $16.00 | $16.00 | $15.52 | 1,090 |
| 2020-04-17 | $15.45 | $15.45 | $15.45 | $15.45 | $14.98 | 675 |
| 2020-04-16 | $15.50 | $15.92 | $15.45 | $15.45 | $14.98 | 705 |
| 2020-04-15 | $15.35 | $15.50 | $14.40 | $15.50 | $15.03 | 6,735 |
| 2020-04-14 | $16.35 | $18.78 | $15.50 | $16.30 | $15.81 | 8,040 |
| 2020-04-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.86 | 2,700 |
| 2020-04-09 | $15.60 | $16.35 | $15.00 | $16.35 | $15.86 | 7,091 |
| 2020-04-08 | $15.00 | $15.25 | $15.00 | $15.25 | $14.79 | 3,000 |
| 2020-04-07 | $15.00 | $15.20 | $15.00 | $15.00 | $14.55 | 3,331 |
| 2020-04-06 | $16.00 | $16.00 | $15.00 | $15.00 | $14.55 | 2,123 |
| 2020-04-03 | $14.00 | $15.00 | $14.00 | $15.00 | $14.55 | 5,856 |
| 2020-04-02 | $14.20 | $15.00 | $14.14 | $15.00 | $14.55 | 9,206 |
| 2020-04-01 | $15.50 | $15.50 | $14.33 | $14.33 | $13.90 | 942 |
| 2020-03-31 | $15.75 | $15.75 | $15.50 | $15.50 | $15.03 | 4,150 |
| 2020-03-30 | $15.86 | $15.86 | $15.50 | $15.75 | $15.28 | 2,696 |
| 2020-03-27 | $15.50 | $17.91 | $15.50 | $16.20 | $15.71 | 3,456 |
| 2020-03-26 | $14.40 | $15.78 | $14.40 | $15.50 | $15.03 | 7,064 |
| 2020-03-25 | $13.12 | $14.78 | $12.30 | $14.78 | $14.33 | 6,315 |
| 2020-03-24 | $11.60 | $13.00 | $11.60 | $13.00 | $12.61 | 9,621 |
| 2020-03-23 | $11.75 | $12.00 | $9.01 | $11.74 | $11.39 | 6,091 |
| 2020-03-20 | $11.50 | $12.00 | $11.50 | $11.75 | $11.40 | 2,255 |
| 2020-03-19 | $8.30 | $12.15 | $8.30 | $9.50 | $9.21 | 7,050 |
| 2020-03-18 | $12.45 | $12.45 | $8.00 | $8.00 | $7.76 | 3,750 |
| 2020-03-17 | $13.49 | $13.49 | $12.40 | $12.40 | $12.03 | 4,347 |
| 2020-03-16 | $15.00 | $15.20 | $10.50 | $10.50 | $10.18 | 6,145 |
| 2020-03-13 | $17.00 | $17.00 | $14.80 | $16.50 | $16.00 | 15,477 |
| 2020-03-12 | $15.50 | $17.00 | $13.00 | $15.50 | $15.03 | 7,822 |
| 2020-03-11 | $7.00 | $21.45 | $7.00 | $17.00 | $16.49 | 6,625 |
| 2020-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2020-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2020-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.37 | 0 |
| 2020-03-05 | $21.01 | $21.52 | $21.00 | $21.00 | $20.37 | 11,052 |
| 2020-03-04 | $21.90 | $22.05 | $21.01 | $21.01 | $20.38 | 13,215 |
| 2020-03-03 | $21.30 | $22.34 | $21.09 | $21.22 | $20.58 | 36,735 |
| 2020-03-02 | $20.70 | $21.32 | $20.67 | $21.32 | $20.68 | 22,678 |
| 2020-02-28 | $21.05 | $21.05 | $20.00 | $20.67 | $20.05 | 17,206 |
| 2020-02-27 | $21.05 | $21.35 | $21.00 | $21.11 | $20.48 | 32,688 |
| 2020-02-26 | $21.35 | $21.36 | $21.23 | $21.31 | $20.67 | 36,733 |
| 2020-02-25 | $21.35 | $21.50 | $21.31 | $21.35 | $20.70 | 26,124 |
| 2020-02-24 | $21.11 | $21.50 | $21.00 | $21.50 | $20.85 | 4,246 |
| 2020-02-21 | $21.15 | $21.50 | $21.00 | $21.50 | $20.85 | 32,656 |
| 2020-02-20 | $20.75 | $21.40 | $20.75 | $21.15 | $20.51 | 15,223 |
| 2020-02-19 | $21.00 | $21.17 | $20.06 | $20.40 | $19.79 | 35,485 |
| 2020-02-18 | $22.09 | $22.09 | $20.68 | $20.95 | $20.32 | 57,208 |
| 2020-02-14 | $22.00 | $22.20 | $21.50 | $22.20 | $21.53 | 16,893 |
| 2020-02-13 | $22.88 | $23.04 | $22.20 | $22.20 | $21.53 | 11,659 |
| 2020-02-12 | $22.58 | $22.66 | $22.40 | $22.40 | $21.73 | 8,900 |
| 2020-02-11 | $22.45 | $22.59 | $22.35 | $22.59 | $21.91 | 7,435 |
| 2020-02-10 | $22.50 | $22.50 | $22.38 | $22.48 | $21.80 | 11,184 |
| 2020-02-07 | $22.50 | $22.50 | $22.15 | $22.45 | $21.77 | 4,100 |
| 2020-02-06 | $22.53 | $22.58 | $22.45 | $22.45 | $21.77 | 5,214 |
| 2020-02-05 | $22.52 | $22.59 | $22.30 | $22.59 | $21.91 | 1,304 |
| 2020-02-04 | $22.40 | $22.69 | $22.40 | $22.59 | $21.91 | 6,989 |
| 2020-02-03 | $22.31 | $22.35 | $21.81 | $22.34 | $21.67 | 4,561 |
| 2020-01-31 | $22.42 | $22.42 | $22.34 | $22.34 | $21.66 | 6,065 |
| 2020-01-30 | $22.48 | $22.48 | $22.35 | $22.37 | $21.70 | 7,900 |
| 2020-01-29 | $22.57 | $22.63 | $22.49 | $22.51 | $21.83 | 5,053 |
| 2020-01-28 | $22.20 | $22.57 | $22.20 | $22.50 | $21.82 | 20,604 |
| 2020-01-27 | $22.45 | $22.55 | $22.16 | $22.20 | $21.53 | 11,739 |
| 2020-01-24 | $22.58 | $22.58 | $22.16 | $22.16 | $21.49 | 15,135 |
| 2020-01-23 | $22.45 | $22.69 | $22.20 | $22.40 | $21.73 | 17,096 |
| 2020-01-22 | $22.57 | $22.75 | $22.38 | $22.53 | $21.85 | 34,254 |
| 2020-01-21 | $22.25 | $22.55 | $22.25 | $22.49 | $21.82 | 10,696 |
| 2020-01-17 | $22.45 | $22.52 | $22.20 | $22.20 | $21.53 | 7,015 |
| 2020-01-16 | $22.75 | $22.75 | $22.11 | $22.32 | $21.65 | 4,719 |
| 2020-01-15 | $22.20 | $22.63 | $22.20 | $22.40 | $21.73 | 17,527 |
| 2020-01-14 | $21.82 | $22.10 | $21.82 | $22.10 | $21.44 | 11,616 |
| 2020-01-13 | $22.10 | $22.10 | $21.95 | $22.00 | $21.34 | 4,235 |
| 2020-01-10 | $21.75 | $22.00 | $21.40 | $21.94 | $21.28 | 16,187 |
| 2020-01-09 | $21.71 | $21.90 | $21.69 | $21.69 | $21.04 | 10,072 |
| 2020-01-08 | $21.35 | $21.69 | $21.30 | $21.69 | $21.04 | 11,990 |
| 2020-01-07 | $21.19 | $21.49 | $21.15 | $21.43 | $20.79 | 8,473 |
| 2020-01-06 | $20.70 | $21.15 | $20.70 | $21.15 | $20.51 | 17,188 |
| 2020-01-03 | $20.22 | $20.76 | $20.22 | $20.56 | $19.94 | 21,372 |
| 2020-01-02 | $20.13 | $20.49 | $20.00 | $20.44 | $19.82 | 3,574 |
| 2019-12-31 | $20.25 | $20.40 | $20.00 | $20.00 | $19.40 | 22,505 |
| 2019-12-30 | $20.50 | $20.50 | $20.03 | $20.03 | $19.43 | 20,975 |
| 2019-12-27 | $20.45 | $20.68 | $20.09 | $20.10 | $19.49 | 12,388 |
| 2019-12-26 | $20.98 | $20.98 | $20.28 | $20.53 | $19.91 | 15,708 |
| 2019-12-24 | $21.07 | $21.07 | $20.61 | $20.80 | $20.17 | 3,363 |
| 2019-12-23 | $20.62 | $20.80 | $20.55 | $20.60 | $19.98 | 11,283 |
| 2019-12-20 | $20.56 | $20.96 | $20.50 | $20.72 | $20.10 | 15,387 |
| 2019-12-19 | $20.81 | $20.99 | $20.55 | $20.56 | $19.94 | 11,223 |
| 2019-12-18 | $20.75 | $20.92 | $20.46 | $20.82 | $20.19 | 25,377 |
| 2019-12-17 | $20.82 | $21.11 | $19.96 | $20.70 | $20.08 | 10,579 |
| 2019-12-16 | $21.20 | $21.20 | $21.05 | $21.05 | $20.42 | 17,064 |
| 2019-12-13 | $21.15 | $21.29 | $21.01 | $21.20 | $20.56 | 18,585 |
| 2019-12-12 | $21.49 | $21.94 | $20.14 | $21.15 | $20.51 | 25,252 |
| 2019-12-11 | $21.50 | $21.95 | $21.50 | $21.58 | $20.49 | 12,941 |
| 2019-12-10 | $21.50 | $21.50 | $21.20 | $21.50 | $20.42 | 12,719 |
| 2019-12-09 | $21.10 | $21.35 | $21.00 | $21.34 | $20.26 | 14,238 |
| 2019-12-06 | $21.00 | $21.25 | $21.00 | $21.17 | $20.10 | 28,241 |
| 2019-12-05 | $21.02 | $21.20 | $20.55 | $20.91 | $19.85 | 22,036 |
| 2019-12-04 | $21.00 | $21.15 | $20.68 | $21.02 | $19.96 | 19,519 |
| 2019-12-03 | $20.66 | $21.05 | $20.41 | $21.00 | $19.94 | 11,877 |
| 2019-12-02 | $21.07 | $21.22 | $20.63 | $20.66 | $19.62 | 10,762 |
| 2019-11-29 | $21.29 | $21.29 | $20.51 | $20.76 | $19.71 | 5,954 |
| 2019-11-27 | $20.94 | $21.30 | $20.00 | $21.09 | $20.03 | 24,441 |
| 2019-11-26 | $21.50 | $21.50 | $20.60 | $21.43 | $20.35 | 39,693 |
| 2019-11-25 | $19.45 | $21.45 | $19.45 | $20.94 | $19.89 | 78,594 |
| 2019-11-22 | $18.93 | $19.99 | $18.85 | $19.85 | $18.85 | 56,813 |
| 2019-11-21 | $18.40 | $19.34 | $18.40 | $18.52 | $17.59 | 35,665 |
| 2019-11-20 | $19.25 | $19.25 | $17.59 | $18.38 | $17.45 | 75,878 |
| 2019-11-19 | $20.89 | $21.49 | $19.16 | $19.61 | $18.62 | 134,972 |
| 2019-11-18 | $21.50 | $21.50 | $20.01 | $20.84 | $19.79 | 92,206 |
| 2019-11-15 | $22.00 | $23.25 | $21.76 | $21.78 | $20.68 | 75,912 |
| 2019-11-14 | $23.50 | $23.50 | $22.46 | $22.68 | $21.54 | 120,633 |
| 2019-11-13 | $24.65 | $24.65 | $23.71 | $24.04 | $22.83 | 86,570 |
| 2019-11-12 | $25.06 | $25.20 | $24.61 | $24.61 | $23.37 | 75,138 |
| 2019-11-11 | $25.20 | $25.46 | $25.20 | $25.46 | $24.18 | 1,400 |
| 2019-11-08 | $25.38 | $25.47 | $25.38 | $25.47 | $24.19 | 580 |
| 2019-11-07 | $25.25 | $25.55 | $25.25 | $25.55 | $24.26 | 1,180 |
| 2019-11-06 | $25.30 | $25.30 | $25.25 | $25.25 | $23.98 | 910 |
| 2019-11-05 | $25.59 | $25.59 | $25.17 | $25.20 | $23.93 | 5,401 |
| 2019-11-04 | $25.30 | $25.50 | $25.30 | $25.30 | $24.02 | 28,639 |
| 2019-11-01 | $25.60 | $25.74 | $25.21 | $25.35 | $24.07 | 15,900 |
| 2019-10-31 | $25.41 | $25.45 | $25.15 | $25.20 | $23.93 | 12,912 |
| 2019-10-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.21 | 200 |
| 2019-10-29 | $25.59 | $25.59 | $25.59 | $25.59 | $24.30 | 100 |
| 2019-10-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.23 | 490 |
| 2019-10-25 | $25.25 | $25.57 | $25.25 | $25.57 | $24.28 | 2,532 |
| 2019-10-24 | $25.69 | $25.73 | $25.41 | $25.47 | $24.18 | 3,200 |
| 2019-10-23 | $25.50 | $25.62 | $25.31 | $25.35 | $24.07 | 4,293 |
| 2019-10-22 | $25.39 | $25.48 | $25.25 | $25.44 | $24.16 | 8,270 |
| 2019-10-21 | $25.44 | $25.47 | $25.37 | $25.47 | $24.19 | 5,625 |
| 2019-10-18 | $25.47 | $25.47 | $25.43 | $25.43 | $24.15 | 1,550 |
| 2019-10-17 | $25.42 | $25.43 | $25.28 | $25.35 | $24.07 | 6,848 |
| 2019-10-16 | $25.37 | $25.39 | $25.37 | $25.38 | $24.10 | 7,618 |
| 2019-10-15 | $25.38 | $25.39 | $25.12 | $25.39 | $24.11 | 2,590 |
| 2019-10-14 | $25.41 | $25.41 | $25.41 | $25.41 | $24.13 | 133 |
| 2019-10-11 | $25.42 | $25.42 | $25.23 | $25.42 | $24.14 | 3,620 |
| 2019-10-10 | $25.11 | $25.40 | $25.10 | $25.40 | $24.12 | 9,900 |
| 2019-10-09 | $25.31 | $25.42 | $25.20 | $25.42 | $24.14 | 1,451 |
| 2019-10-08 | $25.13 | $25.42 | $25.13 | $25.42 | $24.14 | 1,962 |
| 2019-10-07 | $25.25 | $25.42 | $25.25 | $25.40 | $24.12 | 2,412 |
| 2019-10-04 | $25.43 | $25.43 | $25.11 | $25.35 | $24.07 | 2,739 |
| 2019-10-03 | $25.28 | $25.33 | $25.10 | $25.29 | $24.01 | 6,733 |
| 2019-10-02 | $25.30 | $25.43 | $25.27 | $25.27 | $24.00 | 5,526 |
| 2019-10-01 | $25.20 | $25.42 | $25.20 | $25.41 | $24.13 | 8,702 |
| 2019-09-30 | $25.25 | $25.35 | $25.19 | $25.33 | $24.05 | 2,154 |
| 2019-09-27 | $25.25 | $25.29 | $25.22 | $25.29 | $24.01 | 5,645 |
| 2019-09-26 | $25.31 | $25.35 | $25.25 | $25.35 | $24.07 | 1,705 |
| 2019-09-25 | $25.25 | $25.35 | $25.25 | $25.35 | $24.07 | 6,592 |
| 2019-09-24 | $25.35 | $25.35 | $25.25 | $25.35 | $24.07 | 3,102 |
| 2019-09-23 | $25.19 | $25.34 | $25.19 | $25.34 | $24.06 | 2,055 |
| 2019-09-20 | $25.35 | $25.35 | $25.32 | $25.35 | $24.07 | 1,105 |
| 2019-09-19 | $25.28 | $25.34 | $25.25 | $25.34 | $24.06 | 7,126 |
| 2019-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.93 | 1,100 |
| 2019-09-17 | $25.21 | $25.26 | $25.16 | $25.26 | $23.98 | 5,057 |
| 2019-09-16 | $25.23 | $25.25 | $25.19 | $25.19 | $23.92 | 8,717 |
| 2019-09-13 | $25.25 | $25.25 | $25.20 | $25.20 | $23.93 | 1,545 |
| 2019-09-12 | $25.23 | $25.41 | $25.23 | $25.30 | $24.02 | 9,257 |
| 2019-09-11 | $25.69 | $25.70 | $25.51 | $25.68 | $23.95 | 6,539 |
| 2019-09-10 | $25.64 | $25.70 | $25.62 | $25.66 | $23.94 | 9,739 |
| 2019-09-09 | $25.55 | $25.68 | $25.29 | $25.66 | $23.94 | 3,746 |
| 2019-09-06 | $25.47 | $25.65 | $25.39 | $25.65 | $23.93 | 4,343 |
| 2019-09-05 | $25.50 | $25.65 | $25.33 | $25.54 | $23.83 | 15,102 |
| 2019-09-04 | $25.42 | $25.48 | $25.25 | $25.48 | $23.77 | 8,655 |
| 2019-09-03 | $25.00 | $25.33 | $25.00 | $25.30 | $23.60 | 42,267 |
| 2019-08-30 | $25.25 | $25.25 | $25.14 | $25.25 | $23.55 | 13,151 |
| 2019-08-29 | $25.25 | $25.25 | $25.13 | $25.25 | $23.55 | 22,560 |
| 2019-08-28 | $25.03 | $25.25 | $25.00 | $25.25 | $23.55 | 25,486 |
| 2019-08-27 | $25.37 | $25.37 | $25.13 | $25.24 | $23.55 | 25,725 |
| 2019-08-26 | $25.40 | $25.40 | $25.32 | $25.40 | $23.69 | 9,437 |
| 2019-08-23 | $25.57 | $25.57 | $25.40 | $25.53 | $23.81 | 5,257 |
| 2019-08-22 | $25.70 | $25.70 | $25.53 | $25.60 | $23.88 | 3,602 |
| 2019-08-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.69 | 1,500 |
| 2019-08-20 | $25.59 | $25.68 | $25.59 | $25.68 | $23.96 | 450 |
| 2019-08-19 | $25.49 | $25.58 | $25.40 | $25.58 | $23.86 | 8,229 |
| 2019-08-16 | $25.43 | $25.50 | $25.36 | $25.45 | $23.74 | 3,764 |
| 2019-08-15 | $25.50 | $25.50 | $25.35 | $25.35 | $23.65 | 2,633 |
| 2019-08-14 | $25.40 | $25.42 | $25.18 | $25.31 | $23.61 | 8,440 |
| 2019-08-13 | $25.35 | $25.74 | $25.35 | $25.47 | $23.76 | 5,537 |
| 2019-08-12 | $25.59 | $25.72 | $25.59 | $25.72 | $23.99 | 1,100 |
| 2019-08-09 | $25.63 | $25.72 | $25.60 | $25.72 | $23.99 | 3,300 |
| 2019-08-08 | $25.45 | $25.60 | $25.20 | $25.60 | $23.88 | 3,018 |
| 2019-08-07 | $25.45 | $25.53 | $25.40 | $25.50 | $23.79 | 4,122 |
| 2019-08-06 | $25.52 | $25.75 | $25.13 | $25.69 | $23.97 | 8,749 |
| 2019-08-05 | $25.78 | $25.78 | $25.54 | $25.54 | $23.83 | 9,075 |
| 2019-08-02 | $25.75 | $25.78 | $25.60 | $25.77 | $24.04 | 9,130 |
| 2019-08-01 | $25.70 | $25.75 | $25.35 | $25.75 | $24.02 | 6,944 |
| 2019-07-31 | $25.66 | $25.70 | $25.65 | $25.70 | $23.97 | 1,200 |
| 2019-07-30 | $25.76 | $25.76 | $25.51 | $25.75 | $24.02 | 1,900 |
| 2019-07-29 | $25.76 | $25.76 | $25.51 | $25.75 | $24.02 | 1,905 |
| 2019-07-26 | $25.37 | $25.37 | $25.37 | $25.37 | $23.67 | 585 |
| 2019-07-25 | $25.42 | $25.53 | $25.42 | $25.53 | $23.82 | 7,653 |
| 2019-07-24 | $24.42 | $25.45 | $24.42 | $25.44 | $23.73 | 9,856 |
| 2019-07-23 | $24.98 | $25.23 | $24.98 | $25.19 | $23.50 | 7,344 |
| 2019-07-22 | $25.02 | $25.18 | $25.02 | $25.03 | $23.35 | 6,540 |
| 2019-07-19 | $25.07 | $25.17 | $24.96 | $24.99 | $23.31 | 3,238 |
| 2019-07-18 | $24.91 | $25.05 | $24.87 | $25.03 | $23.35 | 7,699 |
| 2019-07-17 | $24.94 | $24.95 | $24.85 | $24.86 | $23.19 | 4,060 |
| 2019-07-16 | $25.00 | $25.00 | $24.94 | $25.00 | $23.32 | 3,180 |
| 2019-07-15 | $25.05 | $25.05 | $25.00 | $25.00 | $23.32 | 405 |
| 2019-07-12 | $25.00 | $25.04 | $25.00 | $25.01 | $23.33 | 1,430 |
| 2019-07-11 | $25.05 | $25.05 | $24.94 | $25.00 | $23.32 | 628 |
| 2019-07-10 | $24.88 | $25.05 | $24.88 | $25.00 | $23.32 | 1,916 |
| 2019-07-09 | $24.95 | $25.00 | $24.83 | $25.00 | $23.32 | 11,450 |
| 2019-07-08 | $25.00 | $25.00 | $24.94 | $25.00 | $23.32 | 6,210 |
| 2019-07-05 | $24.96 | $25.01 | $24.93 | $25.00 | $23.32 | 2,800 |
| 2019-07-03 | $24.99 | $25.00 | $24.96 | $24.98 | $23.30 | 5,290 |
| 2019-07-02 | $24.72 | $24.99 | $24.72 | $24.99 | $23.31 | 1,131 |
| 2019-07-01 | $24.78 | $24.98 | $24.73 | $24.90 | $23.22 | 2,939 |
| 2019-06-28 | $24.99 | $24.99 | $24.66 | $24.66 | $23.00 | 1,507 |
| 2019-06-27 | $24.81 | $24.92 | $24.50 | $24.85 | $23.18 | 7,390 |
| 2019-06-26 | $24.94 | $24.94 | $24.69 | $24.69 | $23.03 | 1,362 |
| 2019-06-25 | $24.95 | $24.95 | $24.50 | $24.65 | $22.99 | 9,158 |
| 2019-06-24 | $24.88 | $24.88 | $24.67 | $24.70 | $23.04 | 13,314 |
| 2019-06-21 | $24.63 | $24.81 | $24.63 | $24.80 | $23.13 | 3,321 |
| 2019-06-20 | $24.65 | $24.75 | $24.65 | $24.70 | $23.04 | 3,205 |
| 2019-06-19 | $24.50 | $24.80 | $24.50 | $24.64 | $22.99 | 2,900 |
| 2019-06-18 | $24.58 | $24.60 | $24.52 | $24.60 | $22.95 | 3,744 |
| 2019-06-17 | $24.49 | $24.60 | $24.33 | $24.48 | $22.84 | 12,670 |
| 2019-06-14 | $24.41 | $24.45 | $24.26 | $24.40 | $22.76 | 7,560 |
| 2019-06-13 | $24.55 | $24.55 | $24.38 | $24.46 | $22.82 | 5,454 |
| 2019-06-12 | $24.94 | $24.94 | $24.70 | $24.81 | $22.72 | 5,309 |
| 2019-06-11 | $24.53 | $24.72 | $24.50 | $24.70 | $22.62 | 8,729 |
| 2019-06-10 | $24.40 | $24.90 | $24.40 | $24.81 | $22.72 | 6,015 |
| 2019-06-07 | $24.90 | $24.90 | $24.89 | $24.90 | $22.81 | 3,650 |
| 2019-06-06 | $24.90 | $24.90 | $24.72 | $24.78 | $22.70 | 4,940 |
| 2019-06-05 | $24.46 | $24.84 | $24.46 | $24.72 | $22.64 | 10,000 |
| 2019-06-04 | $24.64 | $24.88 | $24.64 | $24.72 | $22.64 | 8,744 |
| 2019-06-03 | $24.63 | $24.75 | $24.60 | $24.65 | $22.58 | 6,373 |
| 2019-05-31 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 110 |
| 2019-05-30 | $24.80 | $24.80 | $24.56 | $24.69 | $22.61 | 5,720 |
| 2019-05-29 | $24.65 | $24.75 | $24.60 | $24.62 | $22.55 | 8,079 |
| 2019-05-28 | $24.61 | $24.68 | $24.53 | $24.59 | $22.52 | 11,003 |
| 2019-05-24 | $24.78 | $24.78 | $24.44 | $24.54 | $22.48 | 8,970 |
| 2019-05-23 | $24.28 | $24.65 | $24.22 | $24.36 | $22.31 | 12,539 |
| 2019-05-22 | $24.44 | $24.44 | $24.05 | $24.18 | $22.15 | 15,610 |
| 2019-05-21 | $24.60 | $24.60 | $24.25 | $24.27 | $22.23 | 40,695 |
| 2019-05-20 | $24.66 | $24.70 | $24.56 | $24.61 | $22.54 | 14,440 |
| 2019-05-17 | $24.69 | $24.71 | $24.56 | $24.69 | $22.61 | 17,270 |
| 2019-05-16 | $24.66 | $24.69 | $24.65 | $24.68 | $22.60 | 5,875 |
| 2019-05-15 | $24.86 | $24.91 | $24.56 | $24.58 | $22.51 | 25,764 |
| 2019-05-14 | $24.75 | $24.82 | $24.68 | $24.70 | $22.62 | 12,266 |
| 2019-05-13 | $24.82 | $24.95 | $24.75 | $24.75 | $22.67 | 6,175 |
| 2019-05-10 | $24.80 | $24.98 | $24.66 | $24.74 | $22.66 | 4,863 |
| 2019-05-09 | $24.80 | $24.80 | $24.67 | $24.67 | $22.59 | 760 |
| 2019-05-08 | $24.67 | $24.67 | $24.67 | $24.67 | $22.60 | 440 |
| 2019-05-07 | $24.89 | $24.97 | $24.85 | $24.86 | $22.77 | 6,225 |
| 2019-05-06 | $24.99 | $24.99 | $24.60 | $24.95 | $22.85 | 7,765 |
| 2019-05-03 | $24.98 | $24.98 | $24.64 | $24.98 | $22.88 | 5,508 |
| 2019-05-02 | $24.86 | $24.91 | $24.72 | $24.91 | $22.81 | 3,920 |
| 2019-05-01 | $24.82 | $24.90 | $24.82 | $24.85 | $22.76 | 3,343 |
| 2019-04-30 | $24.74 | $24.86 | $24.70 | $24.86 | $22.77 | 4,134 |
| 2019-04-29 | $24.57 | $24.76 | $24.50 | $24.76 | $22.68 | 15,769 |
| 2019-04-26 | $24.90 | $24.90 | $24.60 | $24.60 | $22.53 | 12,385 |
| 2019-04-25 | $24.70 | $24.71 | $24.55 | $24.69 | $22.61 | 7,943 |
| 2019-04-24 | $24.73 | $24.83 | $24.60 | $24.83 | $22.74 | 5,996 |
| 2019-04-23 | $24.61 | $24.79 | $24.58 | $24.60 | $22.53 | 34,304 |
| 2019-04-22 | $24.55 | $24.69 | $24.55 | $24.65 | $22.58 | 28,841 |
| 2019-04-18 | $24.56 | $24.61 | $24.53 | $24.53 | $22.47 | 5,870 |
| 2019-04-17 | $24.50 | $24.55 | $24.50 | $24.55 | $22.49 | 2,370 |
| 2019-04-16 | $24.58 | $24.65 | $24.45 | $24.50 | $22.44 | 33,824 |
| 2019-04-15 | $24.69 | $24.79 | $24.49 | $24.60 | $22.53 | 11,860 |
| 2019-04-12 | $24.55 | $24.81 | $24.50 | $24.58 | $22.51 | 12,850 |
| 2019-04-11 | $24.60 | $24.76 | $24.50 | $24.69 | $22.61 | 9,590 |
| 2019-04-10 | $24.97 | $25.00 | $24.50 | $24.60 | $22.53 | 22,933 |
| 2019-04-09 | $24.96 | $24.99 | $24.95 | $24.95 | $22.85 | 2,485 |
| 2019-04-08 | $25.00 | $25.00 | $24.95 | $24.95 | $22.85 | 3,600 |
| 2019-04-05 | $24.96 | $24.96 | $24.96 | $24.96 | $22.86 | 236 |
| 2019-04-04 | $24.88 | $24.96 | $24.88 | $24.95 | $22.85 | 6,343 |
| 2019-04-03 | $24.89 | $24.89 | $24.65 | $24.85 | $22.76 | 2,802 |
| 2019-04-02 | $24.76 | $24.89 | $24.75 | $24.89 | $22.80 | 7,958 |
| 2019-04-01 | $24.82 | $24.89 | $24.61 | $24.62 | $22.55 | 13,102 |
| 2019-03-29 | $24.79 | $24.88 | $24.73 | $24.86 | $22.77 | 6,184 |
| 2019-03-28 | $24.78 | $24.78 | $24.78 | $24.78 | $22.70 | 512 |
| 2019-03-27 | $24.58 | $24.66 | $24.51 | $24.66 | $22.59 | 1,810 |
| 2019-03-26 | $24.70 | $24.70 | $24.55 | $24.64 | $22.57 | 5,962 |
| 2019-03-25 | $24.53 | $24.66 | $24.46 | $24.55 | $22.49 | 21,120 |
| 2019-03-22 | $24.89 | $24.89 | $24.74 | $24.75 | $22.67 | 6,924 |
| 2019-03-21 | $24.77 | $24.85 | $24.73 | $24.77 | $22.68 | 5,986 |
| 2019-03-20 | $24.72 | $24.90 | $24.60 | $24.90 | $22.81 | 6,800 |
| 2019-03-19 | $24.60 | $24.80 | $24.50 | $24.64 | $22.57 | 29,320 |
| 2019-03-18 | $24.52 | $24.74 | $24.52 | $24.74 | $22.66 | 880 |
| 2019-03-15 | $24.59 | $24.66 | $24.43 | $24.57 | $22.50 | 3,020 |
| 2019-03-14 | $24.58 | $24.74 | $24.48 | $24.48 | $22.42 | 6,510 |
| 2019-03-13 | $24.85 | $24.94 | $24.76 | $24.94 | $22.43 | 9,100 |
| 2019-03-12 | $24.80 | $24.85 | $24.72 | $24.85 | $22.35 | 5,930 |
| 2019-03-11 | $24.59 | $24.94 | $24.59 | $24.80 | $22.30 | 9,411 |
| 2019-03-08 | $24.83 | $24.95 | $24.83 | $24.95 | $22.44 | 1,845 |
| 2019-03-07 | $24.83 | $24.89 | $24.83 | $24.89 | $22.38 | 535 |
| 2019-03-06 | $24.94 | $24.94 | $24.56 | $24.80 | $22.30 | 6,505 |
| 2019-03-05 | $24.31 | $24.94 | $24.31 | $24.94 | $22.43 | 2,560 |
| 2019-03-04 | $24.84 | $24.90 | $24.80 | $24.80 | $22.30 | 1,450 |
| 2019-03-01 | $24.67 | $24.94 | $24.67 | $24.94 | $22.43 | 6,340 |
| 2019-02-28 | $24.88 | $24.88 | $24.75 | $24.88 | $22.37 | 2,600 |
| 2019-02-27 | $24.85 | $24.88 | $24.60 | $24.60 | $22.13 | 2,181 |
| 2019-02-26 | $24.80 | $24.88 | $24.75 | $24.84 | $22.34 | 2,615 |
| 2019-02-25 | $24.60 | $24.75 | $24.57 | $24.73 | $22.23 | 5,740 |
| 2019-02-22 | $24.68 | $24.89 | $24.68 | $24.75 | $22.26 | 5,884 |
| 2019-02-21 | $24.81 | $24.88 | $24.68 | $24.68 | $22.19 | 5,900 |
| 2019-02-20 | $24.87 | $24.88 | $24.75 | $24.86 | $22.36 | 2,695 |
| 2019-02-19 | $24.86 | $24.87 | $24.51 | $24.84 | $22.34 | 4,290 |
| 2019-02-15 | $24.76 | $24.81 | $24.76 | $24.77 | $22.28 | 1,800 |
| 2019-02-14 | $24.61 | $24.61 | $24.61 | $24.61 | $22.13 | 200 |
| 2019-02-13 | $24.48 | $24.60 | $24.47 | $24.60 | $22.12 | 6,916 |
| 2019-02-12 | $24.56 | $24.60 | $24.44 | $24.60 | $22.12 | 3,057 |
| 2019-02-11 | $24.52 | $24.60 | $24.42 | $24.56 | $22.09 | 4,640 |
| 2019-02-08 | $24.65 | $24.88 | $24.65 | $24.86 | $22.36 | 11,019 |
| 2019-02-07 | $24.53 | $24.87 | $24.38 | $24.76 | $22.26 | 6,600 |
| 2019-02-06 | $24.69 | $24.90 | $24.51 | $24.88 | $22.37 | 11,128 |
| 2019-02-05 | $24.36 | $24.69 | $24.36 | $24.69 | $22.20 | 9,350 |
| 2019-02-04 | $24.47 | $24.47 | $24.36 | $24.36 | $21.91 | 425 |
| 2019-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.03 | 910 |
| 2019-01-31 | $24.58 | $24.58 | $24.42 | $24.42 | $21.96 | 1,300 |
| 2019-01-30 | $24.36 | $24.45 | $24.24 | $24.30 | $21.85 | 2,100 |
| 2019-01-29 | $24.40 | $24.41 | $24.38 | $24.38 | $21.93 | 4,310 |
| 2019-01-28 | $24.30 | $24.30 | $23.95 | $24.27 | $21.83 | 4,371 |
| 2019-01-25 | $23.70 | $24.38 | $23.70 | $24.20 | $21.76 | 2,631 |
| 2019-01-24 | $24.00 | $24.10 | $24.00 | $24.07 | $21.64 | 1,220 |
| 2019-01-23 | $24.06 | $24.06 | $23.79 | $24.02 | $21.60 | 1,589 |
| 2019-01-22 | $24.10 | $24.10 | $23.88 | $23.93 | $21.52 | 4,050 |
| 2019-01-18 | $23.91 | $24.00 | $23.65 | $24.00 | $21.58 | 8,726 |
| 2019-01-17 | $24.06 | $24.06 | $24.06 | $24.06 | $21.63 | 240 |
| 2019-01-16 | $24.21 | $24.21 | $23.95 | $23.95 | $21.54 | 7,153 |
| 2019-01-15 | $23.95 | $24.02 | $23.95 | $23.95 | $21.54 | 1,800 |
| 2019-01-14 | $24.30 | $24.30 | $24.09 | $24.09 | $21.66 | 3,252 |
| 2019-01-11 | $24.50 | $24.68 | $24.46 | $24.60 | $22.12 | 6,275 |
| 2019-01-10 | $24.50 | $24.50 | $24.44 | $24.49 | $22.02 | 2,700 |
| 2019-01-09 | $24.82 | $24.82 | $24.23 | $24.69 | $22.20 | 2,959 |
| 2019-01-08 | $24.32 | $24.76 | $24.32 | $24.76 | $22.26 | 7,306 |
| 2019-01-07 | $24.50 | $24.94 | $24.24 | $24.25 | $21.81 | 7,800 |
| 2019-01-04 | $24.25 | $24.59 | $24.25 | $24.59 | $22.11 | 7,512 |
| 2019-01-03 | $23.58 | $24.33 | $23.23 | $24.25 | $21.81 | 21,703 |
| 2019-01-02 | $22.75 | $23.50 | $22.17 | $23.35 | $20.99 | 10,280 |
| 2018-12-31 | $22.76 | $22.76 | $22.09 | $22.47 | $20.21 | 5,421 |
| 2018-12-28 | $21.42 | $22.76 | $20.93 | $22.74 | $20.45 | 31,193 |
| 2018-12-27 | $21.15 | $21.64 | $20.61 | $21.51 | $19.34 | 43,191 |
| 2018-12-26 | $22.75 | $22.76 | $21.88 | $22.00 | $19.78 | 48,418 |
| 2018-12-24 | $22.65 | $23.59 | $22.65 | $22.75 | $20.46 | 14,140 |
| 2018-12-21 | $23.00 | $23.80 | $22.65 | $22.65 | $20.37 | 8,866 |
| 2018-12-20 | $23.11 | $23.42 | $22.41 | $22.94 | $20.63 | 16,134 |
| 2018-12-19 | $23.21 | $23.23 | $22.65 | $23.09 | $20.76 | 16,450 |
| 2018-12-18 | $23.70 | $23.70 | $23.50 | $23.50 | $21.13 | 5,032 |
| 2018-12-17 | $24.13 | $24.44 | $23.65 | $23.65 | $21.27 | 19,225 |
| 2018-12-14 | $23.50 | $23.90 | $23.50 | $23.90 | $21.49 | 2,778 |
| 2018-12-13 | $24.17 | $24.17 | $23.25 | $23.55 | $21.18 | 22,330 |
| 2018-12-12 | $24.60 | $24.60 | $24.50 | $24.50 | $21.62 | 3,830 |
| 2018-12-11 | $24.70 | $24.70 | $24.60 | $24.69 | $21.78 | 4,954 |
| 2018-12-10 | $24.60 | $24.69 | $24.60 | $24.67 | $21.76 | 3,950 |
| 2018-12-07 | $24.67 | $24.67 | $24.67 | $24.67 | $21.77 | 0 |
| 2018-12-06 | $24.56 | $24.67 | $24.50 | $24.67 | $21.77 | 4,723 |
| 2018-12-04 | $24.52 | $24.65 | $24.50 | $24.64 | $21.74 | 7,089 |
| 2018-12-03 | $24.48 | $24.52 | $24.24 | $24.52 | $21.63 | 4,115 |
| 2018-11-30 | $24.51 | $24.58 | $24.45 | $24.45 | $21.57 | 3,490 |
| 2018-11-29 | $24.60 | $24.67 | $24.60 | $24.60 | $21.70 | 1,150 |
| 2018-11-28 | $24.64 | $24.64 | $24.60 | $24.60 | $21.70 | 5,253 |
| 2018-11-27 | $24.52 | $24.64 | $24.52 | $24.64 | $21.74 | 859 |
| 2018-11-26 | $24.51 | $24.64 | $24.50 | $24.50 | $21.62 | 5,568 |
| 2018-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $21.51 | 10 |
| 2018-11-21 | $24.44 | $24.60 | $24.30 | $24.38 | $21.51 | 3,174 |
| 2018-11-20 | $24.51 | $24.65 | $24.29 | $24.65 | $21.75 | 4,830 |
| 2018-11-19 | $24.60 | $24.67 | $24.60 | $24.65 | $21.75 | 1,803 |
| 2018-11-16 | $24.65 | $24.69 | $24.65 | $24.69 | $21.78 | 3,046 |
| 2018-11-15 | $24.85 | $24.85 | $24.52 | $24.75 | $21.84 | 8,315 |
| 2018-11-14 | $24.76 | $24.85 | $24.76 | $24.85 | $21.92 | 5,767 |
| 2018-11-13 | $24.86 | $24.86 | $24.86 | $24.86 | $21.93 | 208 |
| 2018-11-12 | $24.87 | $24.87 | $24.83 | $24.83 | $21.91 | 400 |
| 2018-11-09 | $24.79 | $24.85 | $24.79 | $24.85 | $21.92 | 1,836 |
| 2018-11-08 | $24.85 | $24.87 | $24.81 | $24.81 | $21.89 | 2,820 |
| 2018-11-07 | $24.80 | $24.85 | $24.80 | $24.85 | $21.92 | 2,378 |
| 2018-11-06 | $24.56 | $24.84 | $24.56 | $24.75 | $21.84 | 3,624 |
| 2018-11-05 | $24.84 | $24.84 | $24.60 | $24.60 | $21.70 | 6,580 |
| 2018-11-02 | $24.67 | $24.84 | $24.67 | $24.76 | $21.85 | 3,512 |
| 2018-11-01 | $24.75 | $24.75 | $24.52 | $24.74 | $21.83 | 5,989 |
| 2018-10-31 | $24.61 | $24.75 | $24.58 | $24.75 | $21.84 | 8,095 |
| 2018-10-30 | $24.75 | $24.75 | $24.60 | $24.75 | $21.84 | 6,767 |
| 2018-10-29 | $24.60 | $24.74 | $24.46 | $24.74 | $21.83 | 10,172 |
| 2018-10-26 | $24.71 | $24.71 | $24.49 | $24.64 | $21.74 | 5,200 |
| 2018-10-25 | $24.71 | $24.71 | $24.65 | $24.71 | $21.80 | 4,247 |
| 2018-10-24 | $24.72 | $24.72 | $24.69 | $24.69 | $21.78 | 855 |
| 2018-10-23 | $24.69 | $24.71 | $24.67 | $24.71 | $21.81 | 2,960 |
| 2018-10-22 | $24.75 | $24.75 | $24.65 | $24.68 | $21.77 | 1,565 |
| 2018-10-19 | $24.75 | $24.75 | $24.72 | $24.75 | $21.84 | 1,822 |
| 2018-10-18 | $24.75 | $24.75 | $24.65 | $24.70 | $21.79 | 4,658 |
| 2018-10-17 | $24.58 | $24.65 | $24.47 | $24.65 | $21.75 | 7,566 |
| 2018-10-16 | $24.48 | $24.58 | $24.48 | $24.58 | $21.69 | 623 |
| 2018-10-15 | $24.65 | $24.65 | $24.48 | $24.53 | $21.64 | 3,299 |
| 2018-10-12 | $24.65 | $24.65 | $24.63 | $24.65 | $21.75 | 11,055 |
| 2018-10-11 | $24.65 | $24.65 | $24.60 | $24.65 | $21.75 | 9,464 |
| 2018-10-10 | $24.72 | $24.72 | $24.65 | $24.65 | $21.75 | 3,448 |
| 2018-10-09 | $24.51 | $24.75 | $24.40 | $24.68 | $21.77 | 7,012 |
| 2018-10-08 | $24.80 | $24.80 | $24.61 | $24.61 | $21.71 | 13,685 |
| 2018-10-05 | $24.95 | $24.95 | $24.61 | $24.61 | $21.72 | 1,915 |
| 2018-10-04 | $24.92 | $24.92 | $24.52 | $24.89 | $21.96 | 28,099 |
| 2018-10-03 | $24.87 | $24.87 | $24.60 | $24.60 | $21.70 | 15,315 |
| 2018-10-02 | $24.75 | $24.75 | $24.60 | $24.71 | $21.80 | 6,886 |
| 2018-10-01 | $24.71 | $24.71 | $24.50 | $24.67 | $21.76 | 5,628 |
| 2018-09-28 | $24.75 | $24.88 | $24.68 | $24.79 | $21.87 | 4,613 |
| 2018-09-27 | $24.36 | $24.74 | $24.36 | $24.73 | $21.82 | 4,900 |
| 2018-09-26 | $24.06 | $24.89 | $24.06 | $24.69 | $21.78 | 27,794 |
| 2018-09-25 | $24.51 | $24.75 | $24.49 | $24.75 | $21.84 | 9,165 |
| 2018-09-24 | $24.59 | $24.65 | $24.55 | $24.65 | $21.75 | 6,240 |
| 2018-09-21 | $24.30 | $24.53 | $24.20 | $24.50 | $21.62 | 18,467 |
| 2018-09-20 | $24.30 | $24.47 | $24.09 | $24.24 | $21.39 | 11,815 |
| 2018-09-19 | $24.50 | $24.50 | $23.92 | $24.28 | $21.42 | 30,089 |
| 2018-09-18 | $25.13 | $25.13 | $24.20 | $24.40 | $21.53 | 58,405 |
| 2018-09-17 | $24.74 | $25.18 | $24.65 | $25.03 | $22.08 | 155,121 |
| 2018-09-14 | $24.74 | $24.74 | $24.57 | $24.69 | $21.78 | 44,488 |
| 2018-09-13 | $24.60 | $24.75 | $24.35 | $24.69 | $21.79 | 111,375 |
| 2018-09-12 | $24.23 | $24.64 | $24.12 | $24.60 | $21.70 | 120,647 |
| 2018-09-11 | $24.06 | $24.20 | $22.50 | $23.89 | $21.08 | 128,091 |
| 2018-09-10 | $24.65 | $24.84 | $23.93 | $24.20 | $21.35 | 44,569 |
| 2018-09-07 | $24.83 | $24.83 | $23.97 | $24.40 | $21.53 | 59,416 |
| 2018-09-06 | $24.84 | $24.88 | $24.78 | $24.85 | $21.92 | 92,310 |
| 2018-09-05 | $24.90 | $24.90 | $24.78 | $24.85 | $21.92 | 60,822 |
| 2018-09-04 | $24.90 | $24.95 | $24.85 | $24.85 | $21.92 | 46,622 |
| 2018-08-31 | $24.92 | $24.98 | $24.91 | $24.98 | $22.04 | 35,398 |
| 2018-08-30 | $24.92 | $24.92 | $24.89 | $24.90 | $21.97 | 24,600 |
| 2018-08-29 | $24.90 | $24.90 | $24.86 | $24.89 | $21.96 | 26,445 |
| 2018-08-28 | $24.91 | $24.94 | $24.88 | $24.90 | $21.97 | 27,550 |
| 2018-08-27 | $24.91 | $24.92 | $24.88 | $24.90 | $21.97 | 41,145 |
| 2018-08-24 | $24.81 | $24.90 | $24.80 | $24.90 | $21.97 | 57,631 |
| 2018-08-23 | $24.90 | $24.90 | $24.75 | $24.80 | $21.88 | 37,714 |
Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK) News Headlines
Recent Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK) News
Similar Companies to Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK) in the nan Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Barclays Bank PLC | DJP | nan | nan | 46,000 |
| Genting Malaysia Berhad | GMALY | nan | nan | 44,000 |
| Franklin New York Tax Free Income Fund Class A1 | FNYTX | nan | nan | 30,000 |
| FIDELITY CONTRAFUND CLASS K | FCNKX | nan | nan | 24,761 |
| Showa Denko K K | SHWDF | nan | nan | 19,289 |
| Powszechny Zaklad Ubezpieczen SA | PWZYF | nan | nan | 15,000 |
| BlackRock Eq Dividend R | MRDVX | nan | nan | 14,800 |
| BlackRock Bond Index Fund Investor A | BMOAX | nan | nan | 13,000 |
| T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS | PARBX | nan | nan | 10,050 |
| Goldman Sachs Emerging Markets Equity Fund Class R6 | GEMUX | nan | nan | 7,500 |