Corning Natural Gas Holding Corp (CNIGP) Exchange: OTCQX
Data as of May 2, 2025
$29.50 ($0.00) 0.00%
Corning Natural Gas Holding Corp - Daily Information
Click for more stock information on Corning Natural Gas Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.50 |
| Previous Close | $29.50 |
| High | $29.50 |
| Low | $29.50 |
| Adjusted Open | $29.50 |
| Previous Adjusted Close | $29.50 |
| Adjusted High | $29.50 |
| Adjusted Low | $29.50 |
About Corning Natural Gas Holding Corp (CNIGP)
Corning Natural Gas Holding Corp 4.8% Pfd Conv Ser B
Invest in Corning Natural Gas Holding Corp (CNIGP)
Historical Stock Data for Corning Natural Gas Holding Corp (CNIGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-07-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-07-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.25 | 0 |
| 2022-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.25 | 74 |
| 2022-06-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.25 | 0 |
| 2022-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.25 | 74 |
| 2022-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.25 | 200 |
| 2022-06-21 | $29.05 | $29.60 | $29.05 | $29.60 | $29.35 | 390 |
| 2022-06-17 | $28.80 | $29.00 | $28.80 | $29.00 | $28.76 | 200 |
| 2022-06-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-06-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-06-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 400 |
| 2022-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.06 | 0 |
| 2022-06-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.06 | 0 |
| 2022-06-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.06 | 0 |
| 2022-06-08 | $28.20 | $28.30 | $28.20 | $28.30 | $28.06 | 300 |
| 2022-06-07 | $29.30 | $29.30 | $29.30 | $29.30 | $29.05 | 0 |
| 2022-06-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.05 | 0 |
| 2022-06-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.05 | 100 |
| 2022-06-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.51 | 100 |
| 2022-06-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.51 | 0 |
| 2022-05-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.51 | 0 |
| 2022-05-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.51 | 75 |
| 2022-05-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.51 | 200 |
| 2022-05-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 93 |
| 2022-05-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-11 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-05 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 93 |
| 2022-05-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-05-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 93 |
| 2022-04-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-04-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-04-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.41 | 0 |
| 2022-04-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.36 | 101 |
| 2022-04-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.36 | 0 |
| 2022-04-22 | $28.60 | $28.60 | $28.60 | $28.60 | $28.36 | 0 |
| 2022-04-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.36 | 0 |
| 2022-04-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 2 |
| 2022-04-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 0 |
| 2022-04-18 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 2 |
| 2022-04-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 1 |
| 2022-04-13 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 0 |
| 2022-04-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 0 |
| 2022-04-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 0 |
| 2022-04-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 0 |
| 2022-04-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.21 | 198 |
| 2022-04-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 0 |
| 2022-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 0 |
| 2022-04-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 0 |
| 2022-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 1 |
| 2022-03-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 0 |
| 2022-03-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 99 |
| 2022-03-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.01 | 0 |
| 2022-03-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.39 | 299 |
| 2022-03-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.39 | 0 |
| 2022-03-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.39 | 299 |
| 2022-03-15 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 100 |
| 2022-03-14 | $28.25 | $28.25 | $28.25 | $28.25 | $27.77 | 0 |
| 2022-03-11 | $28.25 | $28.25 | $28.25 | $28.25 | $27.77 | 1 |
| 2022-03-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.77 | 3 |
| 2022-03-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.77 | 0 |
| 2022-03-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.77 | 204 |
| 2022-03-07 | $28.56 | $28.56 | $28.56 | $28.56 | $28.07 | 0 |
| 2022-03-04 | $28.56 | $28.56 | $28.56 | $28.56 | $28.07 | 0 |
| 2022-03-03 | $28.56 | $28.56 | $28.56 | $28.56 | $28.07 | 0 |
| 2022-03-02 | $28.56 | $28.56 | $28.56 | $28.56 | $28.07 | 0 |
| 2022-03-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.07 | 107 |
| 2022-02-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 0 |
| 2022-02-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 100 |
| 2022-02-24 | $28.45 | $28.45 | $28.45 | $28.45 | $27.97 | 0 |
| 2022-02-23 | $28.45 | $28.45 | $28.45 | $28.45 | $27.97 | 0 |
| 2022-02-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 200 |
| 2022-02-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 0 |
| 2022-02-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 0 |
| 2022-02-16 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 0 |
| 2022-02-15 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 0 |
| 2022-02-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.06 | 200 |
| 2022-02-11 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2022-02-10 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2022-02-09 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2022-02-08 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 106 |
| 2022-02-07 | $28.15 | $28.15 | $28.15 | $28.15 | $27.67 | 100 |
| 2022-02-04 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2022-02-03 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2022-02-02 | $28.20 | $28.20 | $28.16 | $28.16 | $27.68 | 390 |
| 2022-02-01 | $28.10 | $28.10 | $28.10 | $28.10 | $27.62 | 10 |
| 2022-01-31 | $28.05 | $28.10 | $28.05 | $28.10 | $27.62 | 290 |
| 2022-01-28 | $28.75 | $28.75 | $28.70 | $28.70 | $28.21 | 405 |
| 2022-01-27 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 0 |
| 2022-01-26 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 0 |
| 2022-01-25 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 0 |
| 2022-01-24 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 0 |
| 2022-01-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 0 |
| 2022-01-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.25 | 100 |
| 2022-01-19 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-18 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-14 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-13 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 70 |
| 2022-01-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-11 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-10 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-07 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-04 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 0 |
| 2022-01-03 | $29.05 | $29.05 | $29.05 | $29.05 | $28.56 | 170 |
| 2021-12-31 | $29.10 | $29.10 | $29.10 | $29.10 | $28.60 | 0 |
| 2021-12-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.60 | 200 |
| 2021-12-29 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-28 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-27 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-23 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-22 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 100 |
| 2021-12-20 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-17 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 0 |
| 2021-12-16 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 50 |
| 2021-12-15 | $29.20 | $29.20 | $29.20 | $29.20 | $28.46 | 100 |
| 2021-12-14 | $29.25 | $29.25 | $29.25 | $29.25 | $28.51 | 0 |
| 2021-12-13 | $29.25 | $29.25 | $29.25 | $29.25 | $28.51 | 0 |
| 2021-12-10 | $29.25 | $29.25 | $29.25 | $29.25 | $28.51 | 0 |
| 2021-12-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.51 | 0 |
| 2021-12-08 | $29.25 | $29.25 | $29.25 | $29.25 | $28.51 | 500 |
| 2021-12-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.36 | 0 |
| 2021-12-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.36 | 0 |
| 2021-12-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.36 | 100 |
| 2021-12-02 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-12-01 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-30 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-29 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-26 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-24 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-22 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 1 |
| 2021-11-19 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-18 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-17 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-16 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-15 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-12 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-10 | $29.29 | $29.29 | $29.29 | $29.29 | $28.55 | 0 |
| 2021-11-09 | $29.45 | $29.45 | $29.45 | $29.45 | $28.70 | 200 |
| 2021-11-08 | $29.45 | $29.45 | $29.45 | $29.45 | $28.70 | 0 |
| 2021-11-05 | $29.45 | $29.45 | $29.45 | $29.45 | $28.70 | 0 |
| 2021-11-04 | $29.39 | $29.45 | $29.39 | $29.45 | $28.70 | 200 |
| 2021-11-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.75 | 0 |
| 2021-10-21 | $29.28 | $29.50 | $29.28 | $29.50 | $28.75 | 232 |
| 2021-10-20 | $29.71 | $29.71 | $29.71 | $29.71 | $28.96 | 0 |
| 2021-10-19 | $29.71 | $29.71 | $29.71 | $29.71 | $28.96 | 0 |
| 2021-10-18 | $28.95 | $29.71 | $28.95 | $29.71 | $28.96 | 200 |
| 2021-10-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.21 | 0 |
| 2021-10-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.21 | 0 |
| 2021-10-13 | $28.55 | $28.95 | $28.55 | $28.95 | $28.21 | 232 |
| 2021-10-12 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-11 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-08 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-07 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-06 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-05 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-04 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-10-01 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-09-30 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-09-29 | $28.68 | $28.68 | $28.68 | $28.68 | $27.95 | 0 |
| 2021-09-28 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-27 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-24 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-23 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-22 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-21 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 0 |
| 2021-09-20 | $28.68 | $28.68 | $28.68 | $28.68 | $27.71 | 180 |
| 2021-09-17 | $28.60 | $28.65 | $28.60 | $28.65 | $27.68 | 200 |
| 2021-09-16 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-15 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-14 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-13 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-10 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 6 |
| 2021-09-09 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-08 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 0 |
| 2021-09-07 | $28.54 | $28.54 | $28.54 | $28.54 | $27.57 | 300 |
| 2021-09-03 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-09-02 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-09-01 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-31 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-30 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-27 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-26 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-25 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 1 |
| 2021-08-24 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-23 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-20 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-19 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 10 |
| 2021-08-18 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-17 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-16 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-13 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-12 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-10 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-09 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 0 |
| 2021-08-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.39 | 180 |
| 2021-08-05 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-08-04 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-08-03 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-08-02 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-30 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-29 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-28 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-27 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-26 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-23 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-22 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 285 |
| 2021-07-21 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 0 |
| 2021-07-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 20 |
| 2021-07-19 | $28.45 | $28.45 | $28.45 | $28.45 | $27.49 | 220 |
| 2021-07-16 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-15 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-14 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-13 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-12 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-09 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-08 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-07 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-06 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-02 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-07-01 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 40 |
| 2021-06-30 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-29 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-28 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-25 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-24 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-23 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-22 | $28.73 | $28.73 | $28.73 | $28.73 | $27.76 | 0 |
| 2021-06-21 | $28.71 | $28.73 | $28.71 | $28.73 | $27.76 | 210 |
| 2021-06-18 | $28.75 | $28.75 | $28.75 | $28.75 | $27.78 | 199 |
| 2021-06-17 | $28.64 | $28.64 | $28.64 | $28.64 | $27.67 | 10 |
| 2021-06-16 | $28.59 | $28.64 | $28.59 | $28.64 | $27.67 | 100 |
| 2021-06-15 | $28.64 | $28.64 | $28.64 | $28.64 | $27.67 | 0 |
| 2021-06-14 | $28.64 | $28.64 | $28.64 | $28.64 | $27.67 | 100 |
| 2021-06-11 | $28.55 | $28.55 | $28.55 | $28.55 | $27.58 | 0 |
| 2021-06-10 | $28.55 | $28.55 | $28.55 | $28.55 | $27.58 | 0 |
| 2021-06-09 | $28.55 | $28.55 | $28.55 | $28.55 | $27.58 | 0 |
| 2021-06-08 | $28.55 | $28.55 | $28.55 | $28.55 | $27.58 | 179 |
| 2021-06-07 | $28.69 | $28.69 | $28.69 | $28.69 | $27.72 | 0 |
| 2021-06-04 | $28.69 | $28.69 | $28.69 | $28.69 | $27.72 | 0 |
| 2021-06-03 | $28.69 | $28.69 | $28.69 | $28.69 | $27.72 | 100 |
| 2021-06-02 | $28.89 | $28.89 | $28.89 | $28.89 | $27.91 | 100 |
| 2021-06-01 | $28.89 | $28.89 | $28.89 | $28.89 | $27.91 | 100 |
| 2021-05-28 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-27 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-25 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-18 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-17 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-14 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-13 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-12 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-11 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-10 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-04 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-05-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-30 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-29 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-28 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-27 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-23 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 0 |
| 2021-04-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 275 |
| 2021-04-19 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 1 |
| 2021-04-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-04-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 150 |
| 2021-04-14 | $28.15 | $28.15 | $28.10 | $28.10 | $27.15 | 376 |
| 2021-04-13 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 0 |
| 2021-04-12 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 32 |
| 2021-04-09 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 114 |
| 2021-04-08 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 0 |
| 2021-04-07 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 57 |
| 2021-04-06 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 0 |
| 2021-04-05 | $28.48 | $28.48 | $28.48 | $28.48 | $27.52 | 130 |
| 2021-04-01 | $28.52 | $28.52 | $28.52 | $28.52 | $27.56 | 50 |
| 2021-03-31 | $28.52 | $28.52 | $28.52 | $28.52 | $27.56 | 0 |
| 2021-03-30 | $28.52 | $28.52 | $28.52 | $28.52 | $27.56 | 0 |
| 2021-03-29 | $28.52 | $28.52 | $28.52 | $28.52 | $27.32 | 0 |
| 2021-03-26 | $28.52 | $28.52 | $28.52 | $28.52 | $27.32 | 0 |
| 2021-03-25 | $28.52 | $28.52 | $28.52 | $28.52 | $27.32 | 0 |
| 2021-03-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.32 | 0 |
| 2021-03-23 | $28.61 | $28.61 | $28.52 | $28.52 | $27.32 | 300 |
| 2021-03-22 | $28.40 | $28.40 | $28.40 | $28.40 | $27.20 | 0 |
| 2021-03-19 | $28.40 | $28.40 | $28.40 | $28.40 | $27.20 | 0 |
| 2021-03-18 | $28.40 | $28.40 | $28.40 | $28.40 | $27.20 | 233 |
| 2021-03-17 | $28.51 | $28.51 | $28.51 | $28.51 | $27.31 | 174 |
| 2021-03-16 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-03-15 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-03-12 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-03-11 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 200 |
| 2021-03-10 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-09 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-08 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-05 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-04 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-03 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 450 |
| 2021-03-01 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-26 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-25 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-24 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-23 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-22 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 0 |
| 2021-02-19 | $28.61 | $28.61 | $28.61 | $28.61 | $27.40 | 100 |
| 2021-02-18 | $28.64 | $28.64 | $28.64 | $28.64 | $27.43 | 0 |
| 2021-02-17 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 28 |
| 2021-02-16 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 0 |
| 2021-02-12 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 0 |
| 2021-02-11 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 28 |
| 2021-02-10 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 0 |
| 2021-02-09 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 0 |
| 2021-02-08 | $28.72 | $28.72 | $28.72 | $28.72 | $27.51 | 100 |
| 2021-02-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.58 | 3,000 |
| 2021-02-04 | $28.67 | $28.67 | $28.67 | $28.67 | $27.46 | 0 |
| 2021-02-03 | $28.67 | $28.67 | $28.67 | $28.67 | $27.46 | 0 |
| 2021-02-02 | $28.65 | $28.67 | $28.62 | $28.67 | $27.46 | 6,100 |
| 2021-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-01-29 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-01-28 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-01-27 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 0 |
| 2021-01-26 | $28.60 | $28.60 | $28.60 | $28.60 | $27.39 | 230 |
| 2021-01-25 | $28.48 | $28.48 | $28.48 | $28.48 | $27.28 | 0 |
| 2021-01-22 | $28.48 | $28.48 | $28.48 | $28.48 | $27.28 | 0 |
| 2021-01-21 | $30.50 | $30.50 | $28.48 | $28.48 | $27.28 | 890 |
| 2021-01-20 | $28.48 | $28.48 | $28.48 | $28.48 | $27.28 | 130 |
| 2021-01-19 | $28.36 | $28.50 | $28.36 | $28.50 | $27.30 | 424 |
| 2021-01-15 | $27.75 | $28.25 | $27.75 | $28.25 | $27.06 | 1,302 |
| 2021-01-14 | $27.01 | $27.70 | $26.60 | $27.70 | $26.53 | 4,048 |
| 2021-01-13 | $23.85 | $26.20 | $23.85 | $26.20 | $25.09 | 1,408 |
| 2021-01-12 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 498 |
| 2021-01-11 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2021-01-08 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2021-01-07 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2021-01-06 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2021-01-05 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2021-01-04 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2020-12-31 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2020-12-30 | $23.52 | $23.52 | $23.52 | $23.52 | $22.53 | 0 |
| 2020-12-29 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 0 |
| 2020-12-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 0 |
| 2020-12-24 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 0 |
| 2020-12-23 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 0 |
| 2020-12-22 | $23.75 | $23.75 | $23.52 | $23.52 | $22.29 | 498 |
| 2020-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.51 | 0 |
| 2020-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.51 | 0 |
| 2020-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.51 | 0 |
| 2020-12-16 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 100 |
| 2020-12-15 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-14 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-11 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-10 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-08 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-07 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-03 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-02 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-12-01 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 0 |
| 2020-11-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.84 | 100 |
| 2020-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 0 |
| 2020-11-16 | $22.80 | $23.00 | $22.80 | $23.00 | $21.80 | 415 |
| 2020-11-13 | $22.72 | $22.72 | $22.72 | $22.72 | $21.53 | 0 |
| 2020-11-12 | $22.72 | $22.72 | $22.72 | $22.72 | $21.53 | 0 |
| 2020-11-11 | $22.72 | $22.72 | $22.72 | $22.72 | $21.53 | 0 |
| 2020-11-10 | $22.72 | $22.72 | $22.72 | $22.72 | $21.53 | 315 |
| 2020-11-09 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-11-06 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-11-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-11-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-11-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-26 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-23 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-22 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-21 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-20 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 1 |
| 2020-10-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 1 |
| 2020-10-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 0 |
| 2020-10-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.61 | 314 |
| 2020-10-14 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-13 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 2 |
| 2020-10-12 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-09 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-08 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-07 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-06 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-02 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-10-01 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2020-09-30 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 188 |
| 2020-09-29 | $22.91 | $22.91 | $22.91 | $22.91 | $21.71 | 0 |
| 2020-09-28 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-25 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-24 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 1 |
| 2020-09-23 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-22 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-21 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-18 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-17 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-16 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-15 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-14 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-11 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-10 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-09 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-08 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-04 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-03 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-02 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-09-01 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 0 |
| 2020-08-31 | $22.91 | $22.91 | $22.91 | $22.91 | $21.48 | 315 |
| 2020-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $21.28 | 0 |
| 2020-08-27 | $22.70 | $22.70 | $22.70 | $22.70 | $21.28 | 0 |
| 2020-08-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.28 | 0 |
| 2020-08-25 | $22.70 | $22.70 | $22.70 | $22.70 | $21.28 | 0 |
| 2020-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.28 | 100 |
| 2020-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-20 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-06 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-05 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-31 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-30 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-29 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 100 |
| 2020-07-22 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2020-07-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 100 |
| 2020-06-24 | $22.61 | $22.61 | $22.61 | $22.61 | $21.20 | 119 |
| 2020-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.86 | 300 |
| 2020-05-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.37 | 2 |
| 2020-03-23 | $23.05 | $23.05 | $23.05 | $23.05 | $21.61 | 100 |
| 2020-03-09 | $23.40 | $23.40 | $23.30 | $23.30 | $21.84 | 500 |
| 2020-02-28 | $24.05 | $24.05 | $23.80 | $23.80 | $22.31 | 200 |
| 2020-02-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.97 | 100 |
| 2020-02-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.41 | 100 |
| 2020-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $22.41 | 101 |
| 2020-01-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.22 | 100 |
| 2020-01-16 | $23.10 | $23.10 | $23.10 | $23.10 | $21.66 | 100 |
| 2020-01-14 | $23.10 | $23.10 | $23.10 | $23.10 | $21.66 | 500 |
| 2019-11-27 | $22.75 | $22.75 | $22.75 | $22.75 | $21.33 | 400 |
| 2019-11-19 | $22.00 | $22.35 | $22.00 | $22.35 | $20.95 | 800 |
| 2019-08-02 | $22.35 | $22.35 | $22.35 | $22.35 | $20.95 | 100 |
| 2019-04-16 | $22.40 | $22.60 | $22.40 | $22.60 | $21.19 | 480 |
| 2019-04-15 | $22.50 | $22.75 | $22.50 | $22.70 | $21.28 | 579 |
| 2019-03-25 | $23.05 | $23.05 | $23.05 | $23.05 | $21.61 | 450 |
| 2019-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $21.47 | 200 |
| 2019-02-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.86 | 198 |
| 2019-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $20.86 | 83 |
| 2019-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.86 | 200 |
| 2019-02-06 | $21.70 | $21.70 | $21.70 | $21.70 | $20.34 | 116 |
| 2019-01-07 | $21.70 | $21.70 | $21.70 | $21.70 | $20.34 | 0 |
| 2019-01-04 | $21.95 | $21.95 | $21.95 | $21.95 | $20.58 | 60 |
| 2018-12-10 | $21.95 | $21.95 | $21.95 | $21.95 | $20.58 | 0 |
| 2018-12-07 | $21.95 | $21.95 | $21.95 | $21.95 | $20.58 | 550 |
| 2018-10-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.53 | 100 |
| 2018-10-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.39 | 655 |
| 2018-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $20.81 | 83 |
| 2018-09-04 | $22.20 | $22.20 | $22.20 | $22.20 | $20.81 | 100 |
| 2018-08-29 | $22.00 | $22.10 | $22.00 | $22.10 | $20.72 | 800 |
| 2018-08-21 | $21.85 | $21.85 | $21.85 | $21.85 | $20.48 | 300 |
| 2018-08-20 | $21.85 | $21.85 | $21.85 | $21.85 | $20.48 | 200 |
| 2018-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.62 | 100 |
| 2018-08-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.16 | 200 |
| 2018-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 60 |
| 2018-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.69 | 1,511 |
| 2018-06-05 | $21.25 | $21.25 | $20.70 | $20.85 | $19.55 | 1,715 |
| 2018-06-04 | $21.30 | $21.30 | $21.30 | $21.30 | $19.97 | 300 |
| 2018-03-28 | $21.89 | $21.89 | $21.89 | $21.89 | $20.52 | 200 |
| 2018-03-27 | $21.90 | $22.00 | $21.90 | $22.00 | $20.39 | 300 |
| 2018-03-26 | $21.60 | $21.60 | $21.60 | $21.60 | $20.02 | 200 |
| 2018-01-30 | $21.60 | $21.60 | $21.60 | $21.60 | $20.02 | 200 |
| 2018-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 252 |
| 2017-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-11-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2017-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 130 |
| 2017-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 0 |
| 2017-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
| 2017-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.72 | 0 |
| 2017-05-03 | $21.25 | $25.00 | $21.25 | $25.00 | $22.72 | 500 |
| 2017-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.85 | 0 |
| 2017-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.85 | 45 |
| 2017-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-03-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-03-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2017-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.86 | 0 |
| 2017-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.86 | 254 |
| 2017-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.76 | 0 |
| 2017-03-16 | $21.00 | $22.00 | $21.00 | $22.00 | $19.76 | 400 |
| 2017-03-15 | $21.00 | $21.00 | $20.98 | $21.00 | $18.86 | 3,248 |
| 2017-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.86 | 100 |
| 2017-03-13 | $21.08 | $21.08 | $21.08 | $21.08 | $18.93 | 400 |
| 2017-03-10 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-09 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-08 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-07 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-03 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-02 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-03-01 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-28 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-24 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-22 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-21 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-17 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-16 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-15 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-14 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-13 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-10 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-09 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-08 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-07 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-03 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-02 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-02-01 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-31 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-30 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-26 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-25 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-24 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-20 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-19 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-18 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-17 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-13 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-12 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-11 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-10 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-09 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-05 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-04 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2017-01-03 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2016-12-30 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2016-12-29 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2016-12-28 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 0 |
| 2016-12-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-22 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-21 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-20 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-19 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-16 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-15 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-14 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-13 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-12 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-09 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-08 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-07 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-05 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-02 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-12-01 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-11-30 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-11-29 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-11-28 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-11-25 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 0 |
| 2016-11-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.64 | 116 |
Corning Natural Gas Holding Corp (CNIGP) News Headlines
Recent Corning Natural Gas Holding Corp (CNIGP) News
Similar Companies to Corning Natural Gas Holding Corp (CNIGP) 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 | -- | -- | -- |