Enbridge Inc (EBBGF) Exchange: OTCGREY
Data as of April 19, 2024
$21.60 ($0.04) 0.19%
Enbridge Inc - Daily Information
Click for more stock information on Enbridge Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.60 |
| Previous Close | $21.60 |
| High | $21.60 |
| Low | $21.60 |
| Adjusted Open | $21.60 |
| Previous Adjusted Close | $21.60 |
| Adjusted High | $21.60 |
| Adjusted Low | $21.60 |
About Enbridge Inc (EBBGF)
Enbridge Inc FXDFR PRF PERPETUAL USD 25 Ser 1
Invest in Enbridge Inc (EBBGF)
Historical Stock Data for Enbridge Inc (EBBGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1,445 |
| 2024-04-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1,347 |
| 2024-04-17 | $21.38 | $21.56 | $21.38 | $21.56 | $21.56 | 4,318 |
| 2024-04-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2,896 |
| 2024-04-15 | $21.76 | $21.76 | $21.58 | $21.58 | $21.58 | 5,635 |
| 2024-04-12 | $22.01 | $22.01 | $21.76 | $21.76 | $21.76 | 5,619 |
| 2024-04-11 | $22.11 | $22.12 | $22.11 | $22.12 | $22.12 | 1,201 |
| 2024-04-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 321 |
| 2024-04-09 | $22.25 | $22.30 | $22.10 | $22.30 | $22.30 | 3,145 |
| 2024-04-08 | $22.10 | $22.15 | $22.08 | $22.08 | $22.08 | 11,294 |
| 2024-04-05 | $21.74 | $22.00 | $21.61 | $21.69 | $21.69 | 16,850 |
| 2024-04-04 | $21.61 | $21.74 | $21.61 | $21.66 | $21.66 | 5,850 |
| 2024-04-03 | $21.78 | $21.84 | $21.65 | $21.80 | $21.80 | 1,222 |
| 2024-04-02 | $21.75 | $21.80 | $21.75 | $21.80 | $21.80 | 1,222 |
| 2024-04-01 | $21.72 | $21.72 | $21.67 | $21.67 | $21.67 | 2,965 |
| 2024-03-28 | $21.80 | $21.80 | $21.69 | $21.69 | $21.69 | 5,250 |
| 2024-03-27 | $21.66 | $21.66 | $21.62 | $21.62 | $21.62 | 650 |
| 2024-03-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 12 |
| 2024-03-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,000 |
| 2024-03-22 | $21.75 | $21.84 | $21.60 | $21.60 | $21.60 | 5,165 |
| 2024-03-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1,000 |
| 2024-03-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 400 |
| 2024-03-19 | $21.75 | $21.94 | $21.56 | $21.56 | $21.56 | 2,771 |
| 2024-03-18 | $22.50 | $22.50 | $21.75 | $21.75 | $21.75 | 3,275 |
| 2024-03-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1,215 |
| 2024-03-14 | $21.85 | $22.00 | $21.75 | $21.89 | $21.89 | 4,880 |
| 2024-03-13 | $21.85 | $22.00 | $21.56 | $21.84 | $21.84 | 1,400 |
| 2024-03-12 | $21.76 | $22.41 | $21.75 | $21.84 | $21.84 | 1,400 |
| 2024-03-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 600 |
| 2024-03-08 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 5,277 |
| 2024-03-07 | $21.92 | $21.92 | $21.71 | $21.75 | $21.75 | 2,292 |
| 2024-03-06 | $21.77 | $21.85 | $21.77 | $21.85 | $21.85 | 1,369 |
| 2024-03-05 | $21.61 | $21.79 | $21.51 | $21.51 | $21.51 | 4,050 |
| 2024-03-04 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 4,658 |
| 2024-03-01 | $21.70 | $21.83 | $21.68 | $21.68 | $21.68 | 4,310 |
| 2024-02-29 | $21.66 | $21.70 | $21.66 | $21.70 | $21.70 | 1,014 |
| 2024-02-28 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,915 |
| 2024-02-27 | $21.70 | $21.79 | $21.51 | $21.70 | $21.70 | 4,306 |
| 2024-02-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 460 |
| 2024-02-23 | $21.71 | $21.73 | $21.71 | $21.71 | $21.71 | 1,060 |
| 2024-02-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 100 |
| 2024-02-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 300 |
| 2024-02-20 | $21.71 | $22.15 | $21.71 | $21.85 | $21.85 | 2,061 |
| 2024-02-16 | $21.55 | $21.70 | $21.55 | $21.70 | $21.70 | 3,391 |
| 2024-02-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 256 |
| 2024-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 335 |
| 2024-02-13 | $21.52 | $22.10 | $21.52 | $22.10 | $22.10 | 1,670 |
| 2024-02-12 | $22.00 | $22.00 | $21.73 | $21.95 | $21.95 | 1,599 |
| 2024-02-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 72 |
| 2024-02-08 | $22.00 | $22.00 | $21.90 | $21.90 | $21.90 | 536 |
| 2024-02-07 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 3,120 |
| 2024-02-06 | $21.75 | $21.90 | $21.75 | $21.90 | $21.90 | 691 |
| 2024-02-05 | $21.70 | $21.76 | $21.70 | $21.75 | $21.75 | 4,325 |
| 2024-02-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 50 |
| 2024-02-01 | $21.55 | $21.63 | $21.55 | $21.63 | $21.63 | 1,555 |
| 2024-01-31 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 650 |
| 2024-01-30 | $21.50 | $21.65 | $21.50 | $21.51 | $21.51 | 1,505 |
| 2024-01-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 5,779 |
| 2024-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 3,700 |
| 2024-01-25 | $21.25 | $21.51 | $21.25 | $21.50 | $21.50 | 7,577 |
| 2024-01-24 | $21.40 | $21.40 | $21.25 | $21.25 | $21.25 | 777 |
| 2024-01-23 | $21.40 | $21.40 | $21.21 | $21.21 | $21.21 | 6,366 |
| 2024-01-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,284 |
| 2024-01-19 | $21.50 | $21.50 | $21.31 | $21.31 | $21.31 | 6,572 |
| 2024-01-18 | $21.41 | $21.95 | $21.41 | $21.50 | $21.50 | 1,762 |
| 2024-01-17 | $21.41 | $21.50 | $21.40 | $21.47 | $21.47 | 3,913 |
| 2024-01-16 | $21.36 | $21.57 | $21.35 | $21.50 | $21.50 | 12,159 |
| 2024-01-12 | $21.25 | $21.35 | $21.10 | $21.35 | $21.35 | 2,595 |
| 2024-01-11 | $21.40 | $21.40 | $21.05 | $21.05 | $21.05 | 8,255 |
| 2024-01-10 | $21.11 | $21.24 | $21.10 | $21.10 | $21.10 | 8,275 |
| 2024-01-09 | $21.10 | $21.11 | $21.05 | $21.11 | $21.11 | 5,575 |
| 2024-01-08 | $21.10 | $21.10 | $20.98 | $21.10 | $21.10 | 2,580 |
| 2024-01-05 | $21.20 | $21.20 | $21.10 | $21.10 | $21.10 | 6,379 |
| 2024-01-04 | $21.15 | $21.15 | $21.04 | $21.10 | $21.10 | 4,601 |
| 2024-01-03 | $21.02 | $21.06 | $20.89 | $21.05 | $21.05 | 4,733 |
| 2024-01-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 250 |
| 2023-12-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 600 |
| 2023-12-28 | $20.99 | $21.20 | $20.92 | $20.92 | $20.92 | 9,968 |
| 2023-12-27 | $21.06 | $21.06 | $20.90 | $20.91 | $20.91 | 10,366 |
| 2023-12-26 | $21.15 | $21.25 | $21.00 | $21.25 | $21.25 | 661 |
| 2023-12-22 | $21.31 | $21.31 | $21.18 | $21.26 | $21.26 | 570 |
| 2023-12-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1,130 |
| 2023-12-20 | $21.25 | $21.30 | $21.15 | $21.15 | $21.15 | 1,100 |
| 2023-12-19 | $21.33 | $21.48 | $21.25 | $21.40 | $21.40 | 7,348 |
| 2023-12-18 | $21.47 | $21.47 | $21.25 | $21.30 | $21.30 | 9,047 |
| 2023-12-15 | $21.25 | $21.47 | $21.25 | $21.47 | $21.47 | 1,526 |
| 2023-12-14 | $21.53 | $21.53 | $21.32 | $21.32 | $21.32 | 3,482 |
| 2023-12-13 | $21.50 | $21.54 | $21.39 | $21.48 | $21.48 | 3,370 |
| 2023-12-12 | $21.61 | $21.80 | $21.61 | $21.80 | $21.80 | 8,283 |
| 2023-12-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2,150 |
| 2023-12-08 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 1,291 |
| 2023-12-07 | $21.10 | $21.25 | $20.99 | $20.99 | $20.99 | 9,017 |
| 2023-12-06 | $21.30 | $21.30 | $21.15 | $21.25 | $21.25 | 3,900 |
| 2023-12-05 | $21.50 | $21.50 | $21.45 | $21.50 | $21.50 | 6,938 |
| 2023-12-04 | $21.20 | $21.50 | $21.20 | $21.20 | $21.20 | 6,534 |
| 2023-12-01 | $21.01 | $21.25 | $21.00 | $21.10 | $21.10 | 10,607 |
| 2023-11-30 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-11-29 | $20.76 | $20.76 | $20.61 | $20.76 | $20.76 | 1,200 |
| 2023-11-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 535 |
| 2023-11-27 | $20.65 | $20.66 | $20.65 | $20.66 | $20.66 | 1,500 |
| 2023-11-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 107 |
| 2023-11-22 | $20.50 | $20.76 | $20.50 | $20.76 | $20.76 | 1,550 |
| 2023-11-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 800 |
| 2023-11-20 | $20.45 | $20.45 | $20.35 | $20.40 | $20.40 | 2,617 |
| 2023-11-17 | $20.30 | $20.35 | $20.29 | $20.35 | $20.35 | 1,500 |
| 2023-11-16 | $20.15 | $20.20 | $20.00 | $20.00 | $20.00 | 6,690 |
| 2023-11-15 | $20.45 | $20.45 | $20.10 | $20.30 | $20.30 | 5,120 |
| 2023-11-14 | $20.10 | $20.12 | $19.87 | $20.10 | $20.10 | 4,375 |
| 2023-11-13 | $20.12 | $20.13 | $20.12 | $20.13 | $19.72 | 1,680 |
| 2023-11-10 | $20.04 | $20.10 | $20.02 | $20.10 | $19.69 | 1,385 |
| 2023-11-09 | $20.10 | $20.10 | $20.00 | $20.00 | $19.59 | 2,320 |
| 2023-11-08 | $19.81 | $20.10 | $19.81 | $20.10 | $19.69 | 1,125 |
| 2023-11-07 | $19.67 | $19.90 | $19.60 | $19.86 | $19.46 | 8,510 |
| 2023-11-06 | $19.68 | $19.68 | $19.50 | $19.67 | $19.27 | 16,405 |
| 2023-11-03 | $19.11 | $19.50 | $19.11 | $19.37 | $18.97 | 7,715 |
| 2023-11-02 | $19.10 | $19.10 | $19.00 | $19.00 | $18.61 | 800 |
| 2023-11-01 | $18.61 | $18.75 | $18.61 | $18.75 | $18.37 | 7,701 |
| 2023-10-31 | $18.84 | $18.84 | $18.51 | $18.66 | $18.28 | 5,321 |
| 2023-10-30 | $18.50 | $18.55 | $18.50 | $18.55 | $18.17 | 4,700 |
| 2023-10-27 | $18.71 | $18.71 | $18.34 | $18.50 | $18.12 | 4,238 |
| 2023-10-26 | $18.90 | $18.90 | $18.67 | $18.67 | $18.29 | 2,000 |
| 2023-10-25 | $18.68 | $18.70 | $18.50 | $18.70 | $18.32 | 5,165 |
| 2023-10-24 | $18.66 | $18.80 | $18.65 | $18.68 | $18.30 | 4,531 |
| 2023-10-23 | $18.90 | $19.00 | $18.55 | $18.55 | $18.17 | 16,326 |
| 2023-10-20 | $19.88 | $19.88 | $18.80 | $19.88 | $19.88 | 2,915 |
| 2023-10-19 | $19.20 | $19.20 | $18.81 | $18.81 | $18.81 | 23,961 |
| 2023-10-18 | $19.48 | $19.55 | $19.48 | $19.48 | $19.48 | 926 |
| 2023-10-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 610 |
| 2023-10-16 | $19.47 | $19.47 | $19.40 | $19.40 | $19.40 | 1,832 |
| 2023-10-13 | $19.27 | $19.27 | $19.20 | $19.20 | $19.20 | 3,335 |
| 2023-10-12 | $19.65 | $19.75 | $19.27 | $19.27 | $19.27 | 4,579 |
| 2023-10-11 | $19.56 | $19.65 | $19.40 | $19.65 | $19.65 | 11,972 |
| 2023-10-10 | $19.67 | $19.67 | $19.40 | $19.40 | $19.40 | 5,426 |
| 2023-10-09 | $19.50 | $19.90 | $19.50 | $19.55 | $19.55 | 2,125 |
| 2023-10-06 | $19.50 | $19.50 | $19.47 | $19.47 | $19.47 | 1,572 |
| 2023-10-05 | $19.73 | $19.73 | $19.45 | $19.46 | $19.46 | 4,481 |
| 2023-10-04 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1,002 |
| 2023-10-03 | $19.60 | $19.70 | $19.60 | $19.70 | $19.70 | 2,950 |
| 2023-10-02 | $19.75 | $19.75 | $19.69 | $19.69 | $19.69 | 730 |
| 2023-09-29 | $19.71 | $19.72 | $19.65 | $19.65 | $19.65 | 3,950 |
| 2023-09-28 | $19.75 | $19.75 | $19.65 | $19.65 | $19.65 | 600 |
| 2023-09-27 | $19.50 | $19.56 | $19.50 | $19.50 | $19.50 | 17,420 |
| 2023-09-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-09-25 | $19.35 | $19.55 | $19.35 | $19.55 | $19.55 | 320 |
| 2023-09-22 | $19.43 | $19.60 | $19.30 | $19.30 | $19.30 | 4,726 |
| 2023-09-21 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,260 |
| 2023-09-20 | $19.80 | $19.81 | $19.80 | $19.81 | $19.81 | 1,100 |
| 2023-09-19 | $20.09 | $20.09 | $19.82 | $19.82 | $19.82 | 2,680 |
| 2023-09-18 | $19.70 | $19.85 | $19.70 | $19.85 | $19.85 | 3,805 |
| 2023-09-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 850 |
| 2023-09-14 | $19.54 | $19.70 | $19.54 | $19.70 | $19.70 | 1,200 |
| 2023-09-13 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 1,341 |
| 2023-09-12 | $19.58 | $19.58 | $19.32 | $19.50 | $19.50 | 2,579 |
| 2023-09-11 | $19.52 | $20.00 | $19.31 | $19.31 | $19.31 | 4,000 |
| 2023-09-08 | $19.70 | $19.80 | $19.50 | $19.51 | $19.51 | 8,483 |
| 2023-09-07 | $19.94 | $20.00 | $19.70 | $19.70 | $19.70 | 7,466 |
| 2023-09-06 | $20.15 | $20.15 | $19.77 | $19.77 | $19.77 | 2,872 |
| 2023-09-05 | $20.55 | $20.55 | $20.20 | $20.20 | $20.20 | 4,061 |
| 2023-09-01 | $20.70 | $20.70 | $20.60 | $20.69 | $20.69 | 1,878 |
| 2023-08-31 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 50 |
| 2023-08-30 | $20.35 | $20.35 | $20.34 | $20.35 | $20.35 | 2,390 |
| 2023-08-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,100 |
| 2023-08-28 | $20.40 | $20.40 | $20.30 | $20.40 | $20.40 | 817 |
| 2023-08-25 | $20.67 | $20.67 | $20.10 | $20.10 | $20.10 | 6,055 |
| 2023-08-24 | $20.87 | $20.87 | $20.67 | $20.72 | $20.72 | 1,620 |
| 2023-08-23 | $20.77 | $20.77 | $20.67 | $20.67 | $20.67 | 743 |
| 2023-08-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-08-21 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1,010 |
| 2023-08-18 | $20.67 | $20.67 | $20.66 | $20.66 | $20.66 | 1,150 |
| 2023-08-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,050 |
| 2023-08-16 | $20.84 | $20.84 | $20.70 | $20.70 | $20.70 | 800 |
| 2023-08-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 200 |
| 2023-08-14 | $20.78 | $20.78 | $20.74 | $20.74 | $20.74 | 2,125 |
| 2023-08-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.44 | 0 |
| 2023-08-10 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 750 |
| 2023-08-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 100 |
| 2023-08-08 | $20.85 | $20.88 | $20.49 | $20.85 | $20.85 | 22,332 |
| 2023-08-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2,292 |
| 2023-08-04 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 1,580 |
| 2023-08-03 | $20.87 | $21.07 | $20.85 | $20.85 | $20.85 | 3,470 |
| 2023-08-02 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 2,111 |
| 2023-08-01 | $21.01 | $21.01 | $20.95 | $21.00 | $21.00 | 2,953 |
| 2023-07-31 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3,750 |
| 2023-07-28 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 260 |
| 2023-07-27 | $21.14 | $21.14 | $21.00 | $21.04 | $21.04 | 2,800 |
| 2023-07-26 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 250 |
| 2023-07-25 | $20.94 | $20.94 | $20.83 | $20.83 | $20.83 | 2,300 |
| 2023-07-24 | $21.01 | $21.01 | $20.99 | $20.99 | $20.99 | 6,443 |
| 2023-07-21 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 52 |
| 2023-07-20 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 929 |
| 2023-07-19 | $20.90 | $21.09 | $19.40 | $21.09 | $21.09 | 1,567 |
| 2023-07-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 20 |
| 2023-07-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1,177 |
| 2023-07-14 | $21.15 | $21.15 | $21.05 | $21.08 | $21.08 | 9,725 |
| 2023-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 283 |
| 2023-07-12 | $21.22 | $21.22 | $21.06 | $21.06 | $21.06 | 4,900 |
| 2023-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,720 |
| 2023-07-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 605 |
| 2023-07-07 | $21.30 | $21.30 | $21.25 | $21.25 | $21.25 | 250 |
| 2023-07-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 408 |
| 2023-07-05 | $21.50 | $21.60 | $21.29 | $21.30 | $21.30 | 3,550 |
| 2023-07-03 | $21.00 | $21.60 | $21.00 | $21.60 | $21.60 | 575 |
| 2023-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2023-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4,867 |
| 2023-06-28 | $21.95 | $21.95 | $21.45 | $21.45 | $21.45 | 13,100 |
| 2023-06-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 750 |
| 2023-06-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2,200 |
| 2023-06-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,600 |
| 2023-06-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 270 |
| 2023-06-21 | $21.21 | $21.29 | $21.10 | $21.10 | $21.10 | 4,150 |
| 2023-06-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 100 |
| 2023-06-16 | $21.12 | $21.12 | $21.10 | $21.10 | $21.10 | 500 |
| 2023-06-15 | $21.10 | $21.13 | $21.07 | $21.07 | $21.07 | 1,783 |
| 2023-06-14 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 3,590 |
| 2023-06-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 150 |
| 2023-06-12 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 470 |
| 2023-06-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-06-08 | $21.05 | $21.05 | $21.01 | $21.01 | $21.01 | 2,020 |
| 2023-06-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,000 |
| 2023-06-06 | $21.09 | $21.10 | $21.08 | $21.09 | $21.09 | 4,959 |
| 2023-06-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 200 |
| 2023-06-02 | $21.16 | $21.20 | $21.16 | $21.20 | $21.20 | 2,700 |
| 2023-06-01 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 704 |
| 2023-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 750 |
| 2023-05-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 239 |
| 2023-05-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,500 |
| 2023-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-05-23 | $21.49 | $21.80 | $21.49 | $21.80 | $21.80 | 1,600 |
| 2023-05-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-05-19 | $21.85 | $21.85 | $21.69 | $21.70 | $21.70 | 1,525 |
| 2023-05-18 | $21.86 | $21.95 | $21.80 | $21.80 | $21.80 | 5,100 |
| 2023-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 550 |
| 2023-05-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 770 |
| 2023-05-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 700 |
| 2023-05-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.24 | 0 |
| 2023-05-10 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 600 |
| 2023-05-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-05-08 | $22.64 | $22.99 | $22.64 | $22.99 | $22.99 | 1,300 |
| 2023-05-05 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2023-05-04 | $22.44 | $22.44 | $22.26 | $22.26 | $22.26 | 4,000 |
| 2023-05-03 | $22.86 | $22.86 | $21.85 | $21.85 | $21.85 | 1,700 |
| 2023-05-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2023-05-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2023-04-28 | $22.80 | $22.85 | $22.80 | $22.85 | $22.85 | 1,050 |
| 2023-04-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1,400 |
| 2023-04-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 150 |
| 2023-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 455 |
| 2023-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,500 |
| 2023-04-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,100 |
| 2023-04-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-04-19 | $22.60 | $22.75 | $22.60 | $22.70 | $22.70 | 2,971 |
| 2023-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,598 |
| 2023-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2023-04-14 | $22.59 | $22.60 | $22.59 | $22.60 | $22.60 | 8,000 |
| 2023-04-13 | $22.20 | $22.21 | $22.00 | $22.01 | $22.01 | 6,000 |
| 2023-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2023-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 450 |
| 2023-04-10 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 325 |
| 2023-04-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-04-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1,000 |
| 2023-04-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-04-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-03-31 | $22.75 | $22.75 | $22.73 | $22.74 | $22.74 | 2,215 |
| 2023-03-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2023-03-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 75 |
| 2023-03-28 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 500 |
| 2023-03-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 400 |
| 2023-03-24 | $22.06 | $22.25 | $22.05 | $22.06 | $22.06 | 5,040 |
| 2023-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 50 |
| 2023-03-22 | $21.80 | $21.80 | $21.73 | $21.75 | $21.75 | 800 |
| 2023-03-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 5,245 |
| 2023-03-20 | $21.36 | $21.50 | $21.15 | $21.40 | $21.40 | 1,105 |
| 2023-03-17 | $21.82 | $21.82 | $21.71 | $21.71 | $21.71 | 2,905 |
| 2023-03-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 300 |
| 2023-03-15 | $22.50 | $22.50 | $21.82 | $21.82 | $21.82 | 20,519 |
| 2023-03-14 | $22.62 | $22.62 | $22.61 | $22.61 | $22.61 | 2,016 |
| 2023-03-13 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 2,403 |
| 2023-03-10 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 703 |
| 2023-03-09 | $23.38 | $23.38 | $23.30 | $23.30 | $23.30 | 1,000 |
| 2023-03-08 | $23.45 | $23.48 | $23.34 | $23.34 | $23.34 | 3,600 |
| 2023-03-07 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-03-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2,800 |
| 2023-03-03 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 7,100 |
| 2023-03-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 125 |
| 2023-03-01 | $23.50 | $23.51 | $23.39 | $23.39 | $23.39 | 918 |
| 2023-02-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1,300 |
| 2023-02-27 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 1,026 |
| 2023-02-24 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 1,200 |
| 2023-02-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 400 |
| 2023-02-22 | $23.40 | $23.56 | $23.25 | $23.25 | $23.25 | 2,000 |
| 2023-02-21 | $23.25 | $23.90 | $23.25 | $23.75 | $23.75 | 35,692 |
| 2023-02-17 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 500 |
| 2023-02-16 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1,620 |
| 2023-02-15 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 2,225 |
| 2023-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,425 |
| 2023-02-13 | $22.85 | $23.20 | $22.80 | $23.20 | $22.83 | 2,805 |
| 2023-02-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.49 | 0 |
| 2023-02-09 | $22.55 | $22.86 | $22.52 | $22.85 | $22.49 | 3,321 |
| 2023-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 500 |
| 2023-02-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-02-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 575 |
| 2023-02-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 400 |
| 2023-02-02 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 400 |
| 2023-02-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 170 |
| 2023-01-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-01-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 10 |
| 2023-01-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-01-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 700 |
| 2023-01-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-01-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-01-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-01-20 | $22.04 | $22.04 | $21.80 | $21.80 | $21.80 | 3,280 |
| 2023-01-19 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1,151 |
| 2023-01-18 | $22.10 | $22.10 | $22.00 | $22.04 | $22.04 | 3,595 |
| 2023-01-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,070 |
| 2023-01-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-01-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 120 |
| 2023-01-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2,000 |
| 2023-01-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1,150 |
| 2023-01-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2,812 |
| 2023-01-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 500 |
| 2023-01-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 400 |
| 2023-01-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 700 |
| 2023-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-12-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2,030 |
| 2022-12-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 500 |
| 2022-12-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 500 |
| 2022-12-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 227 |
| 2022-12-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 30 |
| 2022-12-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-12-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 600 |
| 2022-12-20 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-12-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 600 |
| 2022-12-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 25 |
| 2022-12-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 455 |
| 2022-12-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-12-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 400 |
| 2022-12-12 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 100 |
| 2022-12-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 500 |
| 2022-12-08 | $22.40 | $22.40 | $22.24 | $22.24 | $22.24 | 1,310 |
| 2022-12-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 400 |
| 2022-12-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-12-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 2022-12-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-12-01 | $22.86 | $22.86 | $22.47 | $22.47 | $22.47 | 1,625 |
| 2022-11-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-11-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-11-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 150 |
| 2022-11-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-11-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 100 |
| 2022-11-22 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 1,300 |
| 2022-11-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-11-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 4,150 |
| 2022-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2022-11-15 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 2,200 |
| 2022-11-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2022-11-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 110 |
| 2022-11-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 17 |
| 2022-11-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 3,300 |
| 2022-11-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 0 |
| 2022-11-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 0 |
| 2022-11-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 0 |
| 2022-11-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 0 |
| 2022-11-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.47 | 0 |
| 2022-11-01 | $22.89 | $22.89 | $22.84 | $22.84 | $22.47 | 800 |
| 2022-10-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.53 | 1,017 |
| 2022-10-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 0 |
| 2022-10-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 0 |
| 2022-10-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 524 |
| 2022-10-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 567 |
| 2022-10-24 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 1,000 |
| 2022-10-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.23 | 0 |
| 2022-10-20 | $22.67 | $22.67 | $22.59 | $22.59 | $22.23 | 1,000 |
| 2022-10-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 0 |
| 2022-10-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 0 |
| 2022-10-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 0 |
| 2022-10-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 1,600 |
| 2022-10-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 5,300 |
| 2022-10-12 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 2,000 |
| 2022-10-11 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 5 |
| 2022-10-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.15 | 100 |
| 2022-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 257 |
| 2022-10-06 | $22.95 | $22.95 | $22.80 | $22.80 | $22.80 | 3,325 |
| 2022-10-05 | $22.85 | $22.87 | $22.85 | $22.85 | $22.85 | 3,100 |
| 2022-10-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-10-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 300 |
| 2022-09-30 | $22.50 | $22.50 | $22.49 | $22.49 | $22.49 | 1,500 |
| 2022-09-29 | $22.74 | $22.74 | $22.01 | $22.01 | $22.01 | 1,800 |
| 2022-09-28 | $22.01 | $22.02 | $22.01 | $22.02 | $22.02 | 4,470 |
| 2022-09-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1,350 |
| 2022-09-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 605 |
| 2022-09-23 | $22.70 | $22.75 | $22.44 | $22.60 | $22.60 | 24,174 |
| 2022-09-22 | $22.75 | $22.76 | $22.75 | $22.76 | $22.76 | 3,500 |
| 2022-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,850 |
| 2022-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,850 |
| 2022-09-16 | $23.35 | $23.35 | $22.75 | $22.75 | $22.75 | 520 |
| 2022-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 3,150 |
| 2022-09-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2022-09-13 | $22.75 | $22.84 | $22.75 | $22.81 | $22.81 | 1,267 |
| 2022-09-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 3,500 |
| 2022-09-09 | $22.78 | $22.78 | $22.76 | $22.77 | $22.77 | 1,515 |
| 2022-09-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-09-07 | $22.75 | $22.95 | $22.75 | $22.76 | $22.76 | 9,877 |
| 2022-09-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 300 |
| 2022-09-02 | $22.92 | $22.92 | $22.76 | $22.76 | $22.76 | 1,124 |
| 2022-09-01 | $23.40 | $23.40 | $22.81 | $22.81 | $22.81 | 4,589 |
| 2022-08-31 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-08-30 | $22.99 | $22.99 | $22.82 | $22.83 | $22.83 | 500 |
| 2022-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 450 |
| 2022-08-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 300 |
| 2022-08-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 400 |
| 2022-08-24 | $22.76 | $22.76 | $22.51 | $22.51 | $22.51 | 2,050 |
| 2022-08-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 38,340 |
| 2022-08-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2,260 |
| 2022-08-19 | $23.26 | $23.26 | $23.15 | $23.15 | $23.15 | 2,301 |
| 2022-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,000 |
| 2022-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,884 |
| 2022-08-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-08-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2,000 |
| 2022-08-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 500 |
| 2022-08-11 | $23.70 | $23.85 | $23.54 | $23.70 | $23.33 | 4,250 |
| 2022-08-10 | $23.57 | $23.57 | $23.57 | $23.57 | $23.20 | 570 |
| 2022-08-09 | $23.91 | $23.91 | $23.86 | $23.87 | $23.50 | 3,000 |
| 2022-08-08 | $23.90 | $23.95 | $23.01 | $23.95 | $23.57 | 1,400 |
| 2022-08-05 | $23.75 | $23.86 | $23.75 | $23.79 | $23.42 | 5,850 |
| 2022-08-04 | $23.30 | $23.60 | $23.30 | $23.60 | $23.23 | 1,212 |
| 2022-08-03 | $22.81 | $22.82 | $22.79 | $22.79 | $22.43 | 1,300 |
| 2022-08-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.55 | 0 |
| 2022-08-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.55 | 0 |
| 2022-07-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.55 | 0 |
| 2022-07-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.55 | 1,350 |
| 2022-07-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.63 | 2,000 |
| 2022-07-26 | $22.70 | $22.77 | $22.70 | $22.77 | $22.41 | 350 |
| 2022-07-25 | $22.75 | $23.75 | $22.44 | $22.94 | $22.58 | 1,901 |
| 2022-07-22 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 226 |
| 2022-07-21 | $23.19 | $23.26 | $23.19 | $23.26 | $22.89 | 3,201 |
| 2022-07-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.68 | 0 |
| 2022-07-19 | $23.50 | $23.50 | $23.04 | $23.04 | $22.68 | 2,134 |
| 2022-07-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.98 | 275 |
| 2022-07-15 | $23.20 | $23.46 | $22.80 | $23.45 | $23.45 | 3,235 |
| 2022-07-14 | $23.75 | $23.75 | $23.40 | $23.50 | $23.50 | 20,827 |
| 2022-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2022-07-12 | $23.54 | $23.54 | $23.50 | $23.50 | $23.50 | 500 |
| 2022-07-11 | $23.65 | $23.65 | $23.61 | $23.61 | $23.61 | 1,100 |
| 2022-07-08 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 500 |
| 2022-07-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 400 |
| 2022-07-06 | $23.61 | $23.62 | $23.61 | $23.62 | $23.62 | 1,300 |
| 2022-07-05 | $23.91 | $23.91 | $23.61 | $23.61 | $23.61 | 725 |
| 2022-07-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-06-30 | $23.75 | $23.94 | $23.75 | $23.94 | $23.94 | 700 |
| 2022-06-29 | $23.70 | $23.75 | $23.69 | $23.75 | $23.75 | 6,100 |
| 2022-06-28 | $23.26 | $23.70 | $23.26 | $23.70 | $23.70 | 1,200 |
| 2022-06-27 | $23.30 | $23.30 | $23.01 | $23.30 | $23.30 | 1,900 |
| 2022-06-24 | $23.50 | $23.50 | $23.26 | $23.26 | $23.26 | 1,742 |
| 2022-06-23 | $24.00 | $24.00 | $23.20 | $23.20 | $23.20 | 2,442 |
| 2022-06-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,100 |
| 2022-06-21 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2022-06-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-06-16 | $23.10 | $23.21 | $23.10 | $23.13 | $23.13 | 2,000 |
| 2022-06-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 929 |
| 2022-06-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 359 |
| 2022-06-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-09 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 5,600 |
| 2022-06-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-06-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 426 |
| 2022-06-06 | $24.24 | $24.34 | $24.24 | $24.34 | $24.34 | 5,600 |
| 2022-06-03 | $24.16 | $24.20 | $24.00 | $24.00 | $24.00 | 2,200 |
| 2022-06-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-06-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-05-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-05-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,800 |
| 2022-05-26 | $23.01 | $23.19 | $23.01 | $23.19 | $23.19 | 2,500 |
| 2022-05-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1,370 |
| 2022-05-24 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-05-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-05-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-05-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-05-17 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 150 |
| 2022-05-16 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-05-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-05-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 300 |
| 2022-05-11 | $23.42 | $23.52 | $23.42 | $23.52 | $23.13 | 1,000 |
| 2022-05-10 | $23.15 | $23.35 | $23.15 | $23.35 | $22.96 | 2,832 |
| 2022-05-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.40 | 500 |
| 2022-05-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 50 |
| 2022-05-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 200 |
| 2022-05-04 | $23.33 | $24.60 | $23.33 | $24.25 | $23.85 | 5,500 |
| 2022-05-03 | $22.30 | $22.30 | $22.11 | $22.26 | $21.89 | 2,122 |
| 2022-05-02 | $22.32 | $22.33 | $22.25 | $22.25 | $21.89 | 2,500 |
| 2022-04-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.84 | 260 |
| 2022-04-28 | $22.19 | $22.19 | $22.19 | $22.19 | $21.82 | 61 |
| 2022-04-27 | $22.23 | $22.23 | $22.15 | $22.19 | $21.82 | 1,950 |
| 2022-04-26 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 400 |
| 2022-04-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2022-04-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 400 |
| 2022-04-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 0 |
| 2022-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 0 |
| 2022-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 0 |
| 2022-04-18 | $23.48 | $23.50 | $23.48 | $23.50 | $23.12 | 5,000 |
| 2022-04-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 2,100 |
| 2022-04-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 0 |
| 2022-04-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 0 |
| 2022-04-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 0 |
| 2022-04-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 0 |
| 2022-04-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 100 |
| 2022-04-06 | $23.62 | $23.62 | $23.40 | $23.40 | $23.01 | 205 |
| 2022-04-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.16 | 0 |
| 2022-04-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.16 | 200 |
| 2022-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2022-03-31 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2022-03-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2022-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2022-03-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 400 |
| 2022-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 0 |
| 2022-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 1,000 |
| 2022-03-23 | $22.99 | $22.99 | $22.97 | $22.97 | $22.59 | 2,250 |
| 2022-03-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.48 | 0 |
| 2022-03-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 300 |
| 2022-03-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.53 | 0 |
| 2022-03-10 | $23.00 | $23.00 | $22.91 | $22.91 | $22.53 | 300 |
| 2022-03-09 | $23.08 | $23.08 | $23.08 | $23.08 | $22.70 | 0 |
| 2022-03-08 | $23.08 | $23.08 | $23.08 | $23.08 | $22.70 | 0 |
| 2022-03-07 | $23.08 | $23.08 | $23.08 | $23.08 | $22.70 | 0 |
| 2022-03-04 | $23.08 | $23.08 | $23.08 | $23.08 | $22.70 | 100 |
| 2022-03-03 | $23.08 | $23.08 | $23.08 | $23.08 | $22.70 | 100 |
| 2022-03-02 | $23.02 | $23.02 | $23.02 | $23.02 | $22.64 | 0 |
| 2022-03-01 | $23.46 | $23.46 | $23.02 | $23.02 | $22.64 | 400 |
| 2022-02-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.50 | 500 |
| 2022-02-25 | $23.10 | $23.10 | $23.09 | $23.09 | $22.71 | 1,500 |
| 2022-02-24 | $22.92 | $22.92 | $22.92 | $22.92 | $22.54 | 0 |
| 2022-02-23 | $22.64 | $22.92 | $22.64 | $22.92 | $22.54 | 2,000 |
| 2022-02-22 | $23.06 | $23.06 | $23.06 | $23.06 | $22.68 | 0 |
| 2022-02-18 | $23.09 | $23.09 | $23.06 | $23.06 | $22.68 | 2,000 |
| 2022-02-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.35 | 0 |
| 2022-02-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.35 | 0 |
| 2022-02-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.35 | 0 |
| 2022-02-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.35 | 0 |
| 2022-02-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 100 |
| 2022-02-10 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2022-02-09 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2022-02-08 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2022-02-07 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2022-02-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 2,100 |
| 2022-02-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.15 | 0 |
| 2022-02-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.15 | 0 |
| 2022-02-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.15 | 0 |
| 2022-01-31 | $23.70 | $23.92 | $23.70 | $23.91 | $23.15 | 6,200 |
| 2022-01-28 | $23.75 | $23.95 | $23.75 | $23.75 | $23.00 | 5,495 |
| 2022-01-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.14 | 0 |
| 2022-01-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.14 | 200 |
| 2022-01-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.14 | 200 |
| 2022-01-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.14 | 5,000 |
| 2022-01-21 | $24.00 | $24.00 | $23.99 | $23.99 | $23.23 | 1,900 |
| 2022-01-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.19 | 0 |
| 2022-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 2,128 |
| 2022-01-18 | $23.95 | $24.00 | $23.95 | $24.00 | $23.24 | 2,128 |
| 2022-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 305 |
| 2022-01-13 | $24.01 | $24.01 | $24.00 | $24.00 | $23.24 | 500 |
| 2022-01-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-10 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-07 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-05 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-04 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2022-01-03 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2021-12-31 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 0 |
| 2021-12-30 | $23.23 | $23.23 | $23.23 | $23.23 | $22.49 | 3,250 |
| 2021-12-29 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-28 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-22 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-21 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 0 |
| 2021-12-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 25 |
| 2021-12-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 7,700 |
| 2021-12-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.48 | 25 |
| 2021-12-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.48 | 600 |
| 2021-12-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.36 | 0 |
| 2021-12-13 | $23.07 | $23.09 | $23.07 | $23.09 | $22.36 | 750 |
| 2021-12-10 | $23.10 | $23.13 | $23.09 | $23.09 | $22.36 | 3,200 |
| 2021-12-09 | $23.00 | $23.10 | $23.00 | $23.00 | $22.27 | 1,200 |
| 2021-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.27 | 160 |
| 2021-12-07 | $23.17 | $23.17 | $23.17 | $23.17 | $22.44 | 5 |
| 2021-12-06 | $23.17 | $23.17 | $23.17 | $23.17 | $22.44 | 160 |
| 2021-12-03 | $23.44 | $23.44 | $23.44 | $23.44 | $22.70 | 0 |
| 2021-12-02 | $23.44 | $23.44 | $23.44 | $23.44 | $22.70 | 400 |
| 2021-12-01 | $23.80 | $23.83 | $23.74 | $23.74 | $22.99 | 10,273 |
| 2021-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.00 | 4,000 |
| 2021-11-29 | $23.85 | $23.90 | $23.85 | $23.85 | $23.09 | 2,610 |
| 2021-11-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.19 | 0 |
| 2021-11-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.19 | 130 |
| 2021-11-23 | $24.05 | $24.05 | $24.05 | $24.05 | $23.29 | 1,000 |
| 2021-11-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.10 | 2,400 |
| 2021-11-19 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2021-11-18 | $23.70 | $23.74 | $23.70 | $23.74 | $22.99 | 1,550 |
| 2021-11-17 | $23.50 | $23.74 | $23.50 | $23.74 | $22.99 | 2,900 |
| 2021-11-16 | $23.41 | $23.41 | $23.41 | $23.41 | $22.67 | 200 |
| 2021-11-15 | $23.55 | $23.55 | $23.50 | $23.50 | $22.76 | 1,500 |
| 2021-11-12 | $23.74 | $23.74 | $23.74 | $23.74 | $22.99 | 0 |
| 2021-11-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 0 |
| 2021-11-10 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 0 |
| 2021-11-09 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 0 |
| 2021-11-08 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 0 |
| 2021-11-05 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 800 |
| 2021-11-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.64 | 0 |
| 2021-11-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.64 | 250 |
| 2021-11-02 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-11-01 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-10-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-10-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-10-27 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-10-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.64 | 0 |
| 2021-10-25 | $23.40 | $23.75 | $23.40 | $23.75 | $22.64 | 3,500 |
| 2021-10-22 | $23.52 | $23.52 | $23.52 | $23.52 | $22.42 | 1,000 |
| 2021-10-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.35 | 250 |
| 2021-10-20 | $23.53 | $23.53 | $23.53 | $23.53 | $22.43 | 0 |
| 2021-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $22.43 | 610 |
| 2021-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 401 |
| 2021-10-15 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 0 |
| 2021-10-14 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 0 |
| 2021-10-13 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 0 |
| 2021-10-12 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 550 |
| 2021-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 0 |
| 2021-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 0 |
| 2021-10-07 | $22.95 | $23.00 | $22.95 | $23.00 | $21.93 | 2,000 |
| 2021-10-06 | $22.80 | $22.85 | $22.80 | $22.85 | $21.79 | 2,000 |
| 2021-10-05 | $22.71 | $22.71 | $22.51 | $22.67 | $21.61 | 9,600 |
| 2021-10-04 | $22.60 | $22.60 | $22.60 | $22.60 | $21.55 | 0 |
| 2021-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $21.55 | 0 |
| 2021-09-30 | $22.60 | $22.60 | $22.60 | $22.60 | $21.55 | 100 |
| 2021-09-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.18 | 0 |
| 2021-09-28 | $22.21 | $22.21 | $22.21 | $22.21 | $21.18 | 0 |
| 2021-09-27 | $22.21 | $22.21 | $22.21 | $22.21 | $21.18 | 0 |
| 2021-09-24 | $22.21 | $22.21 | $22.21 | $22.21 | $21.18 | 0 |
| 2021-09-23 | $22.11 | $22.21 | $22.11 | $22.21 | $21.18 | 48,150 |
| 2021-09-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.17 | 0 |
| 2021-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.17 | 225 |
| 2021-09-20 | $22.14 | $22.14 | $22.14 | $22.14 | $21.11 | 4,800 |
| 2021-09-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 0 |
| 2021-09-16 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 0 |
| 2021-09-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 150 |
| 2021-09-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 0 |
| 2021-09-13 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 1 |
| 2021-09-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 0 |
| 2021-09-09 | $22.15 | $22.15 | $22.15 | $22.15 | $21.12 | 0 |
| 2021-09-08 | $22.21 | $22.26 | $22.15 | $22.15 | $21.12 | 2,325 |
| 2021-09-07 | $22.14 | $22.26 | $22.14 | $22.26 | $21.22 | 615 |
| 2021-09-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.07 | 0 |
| 2021-09-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.07 | 0 |
| 2021-09-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.07 | 0 |
| 2021-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.07 | 75 |
| 2021-08-30 | $22.09 | $22.10 | $22.09 | $22.10 | $21.07 | 1,400 |
| 2021-08-27 | $22.02 | $22.02 | $22.02 | $22.02 | $20.99 | 3,000 |
| 2021-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 0 |
| 2021-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.98 | 100 |
| 2021-08-17 | $21.99 | $21.99 | $21.99 | $21.99 | $20.97 | 0 |
| 2021-08-16 | $21.99 | $21.99 | $21.99 | $21.99 | $20.97 | 500 |
| 2021-08-13 | $21.95 | $21.95 | $21.95 | $21.95 | $20.93 | 500 |
| 2021-08-12 | $22.02 | $22.02 | $22.02 | $22.02 | $20.99 | 1,000 |
| 2021-08-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.99 | 900 |
| 2021-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.10 | 0 |
| 2021-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.10 | 0 |
| 2021-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.10 | 500 |
| 2021-08-05 | $22.12 | $22.12 | $22.12 | $22.12 | $20.74 | 0 |
| 2021-08-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.74 | 0 |
| 2021-08-03 | $22.12 | $22.12 | $22.12 | $22.12 | $20.74 | 0 |
| 2021-08-02 | $22.12 | $22.12 | $22.12 | $22.12 | $20.74 | 0 |
| 2021-07-30 | $22.12 | $22.12 | $22.12 | $22.12 | $20.74 | 1,000 |
| 2021-07-29 | $22.11 | $22.11 | $22.11 | $22.11 | $20.73 | 75 |
| 2021-07-28 | $22.11 | $22.11 | $22.11 | $22.11 | $20.73 | 0 |
| 2021-07-27 | $22.11 | $22.11 | $22.11 | $22.11 | $20.73 | 75 |
| 2021-07-26 | $22.11 | $22.11 | $22.11 | $22.11 | $20.73 | 0 |
| 2021-07-23 | $22.11 | $22.11 | $22.11 | $22.11 | $20.73 | 800 |
| 2021-07-22 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 0 |
| 2021-07-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.72 | 400 |
| 2021-07-20 | $22.35 | $22.35 | $22.35 | $22.35 | $20.95 | 0 |
| 2021-07-19 | $22.35 | $22.35 | $22.35 | $22.35 | $20.95 | 10 |
| 2021-07-16 | $22.44 | $22.44 | $22.35 | $22.35 | $20.95 | 3,000 |
| 2021-07-15 | $22.41 | $22.41 | $22.41 | $22.41 | $21.01 | 100 |
| 2021-07-14 | $22.41 | $22.41 | $22.41 | $22.41 | $21.01 | 0 |
| 2021-07-13 | $22.41 | $22.41 | $22.41 | $22.41 | $21.01 | 0 |
| 2021-07-12 | $22.41 | $22.41 | $22.41 | $22.41 | $21.01 | 272 |
| 2021-07-09 | $22.65 | $22.65 | $22.65 | $22.65 | $21.23 | 0 |
| 2021-07-08 | $22.65 | $22.65 | $22.65 | $22.65 | $21.23 | 0 |
| 2021-07-07 | $22.65 | $22.65 | $22.65 | $22.65 | $21.23 | 0 |
| 2021-07-06 | $22.65 | $22.65 | $22.65 | $22.65 | $21.23 | 0 |
| 2021-07-02 | $22.65 | $22.65 | $22.65 | $22.65 | $21.23 | 3,000 |
| 2021-07-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 0 |
| 2021-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 0 |
| 2021-06-29 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 0 |
| 2021-06-28 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 56 |
| 2021-06-25 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 0 |
| 2021-06-24 | $22.40 | $22.40 | $22.40 | $22.40 | $21.00 | 4,000 |
| 2021-06-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.10 | 500 |
| 2021-06-22 | $22.50 | $22.52 | $22.50 | $22.52 | $21.11 | 302 |
| 2021-06-21 | $22.49 | $22.49 | $22.39 | $22.39 | $20.99 | 1,000 |
| 2021-06-18 | $22.45 | $22.45 | $22.45 | $22.45 | $21.05 | 4,000 |
| 2021-06-17 | $22.09 | $22.09 | $22.09 | $22.09 | $20.71 | 3,500 |
| 2021-06-16 | $22.50 | $22.50 | $22.35 | $22.35 | $20.95 | 13,650 |
| 2021-06-15 | $22.30 | $22.30 | $22.25 | $22.25 | $20.86 | 20,172 |
| 2021-06-14 | $22.25 | $22.25 | $22.25 | $22.25 | $20.86 | 6,869 |
| 2021-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 0 |
| 2021-06-10 | $22.75 | $23.00 | $22.75 | $23.00 | $21.56 | 1,600 |
| 2021-06-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.53 | 0 |
| 2021-06-08 | $21.90 | $21.90 | $21.90 | $21.90 | $20.53 | 0 |
| 2021-06-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.53 | 0 |
| 2021-06-04 | $21.84 | $21.90 | $21.84 | $21.90 | $20.53 | 2,650 |
| 2021-06-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.15 | 0 |
| 2021-06-02 | $21.49 | $21.49 | $21.49 | $21.49 | $20.15 | 68 |
| 2021-06-01 | $21.49 | $21.49 | $21.49 | $21.49 | $20.15 | 1 |
| 2021-05-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.15 | 200 |
| 2021-05-27 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 20 |
| 2021-05-26 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-25 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-24 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-21 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-20 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-19 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 0 |
| 2021-05-18 | $21.46 | $21.46 | $21.46 | $21.46 | $20.12 | 500 |
| 2021-05-17 | $21.51 | $21.51 | $21.51 | $21.51 | $20.17 | 10 |
| 2021-05-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.17 | 0 |
| 2021-05-13 | $21.51 | $21.51 | $21.51 | $21.51 | $20.17 | 0 |
| 2021-05-12 | $21.51 | $21.51 | $21.51 | $21.51 | $19.82 | 314 |
| 2021-05-11 | $21.39 | $21.39 | $21.39 | $21.39 | $19.71 | 0 |
| 2021-05-10 | $21.39 | $21.39 | $21.39 | $21.39 | $19.71 | 100 |
| 2021-05-07 | $21.60 | $21.60 | $21.50 | $21.50 | $19.82 | 300 |
| 2021-05-06 | $21.63 | $21.63 | $21.63 | $21.63 | $19.93 | 250 |
| 2021-05-05 | $21.23 | $21.23 | $21.23 | $21.23 | $19.57 | 0 |
| 2021-05-04 | $21.23 | $21.23 | $21.23 | $21.23 | $19.57 | 6,000 |
| 2021-05-03 | $20.59 | $20.59 | $20.59 | $20.59 | $18.98 | 0 |
| 2021-04-30 | $20.59 | $20.59 | $20.59 | $20.59 | $18.98 | 0 |
| 2021-04-29 | $20.59 | $20.59 | $20.59 | $20.59 | $18.98 | 0 |
| 2021-04-28 | $20.59 | $20.59 | $20.59 | $20.59 | $18.98 | 0 |
| 2021-04-27 | $20.59 | $20.59 | $20.59 | $20.59 | $18.98 | 1,000 |
| 2021-04-26 | $20.66 | $20.66 | $20.59 | $20.59 | $18.98 | 1,050 |
| 2021-04-23 | $20.45 | $20.45 | $20.45 | $20.45 | $18.85 | 10 |
| 2021-04-22 | $20.45 | $20.45 | $20.45 | $20.45 | $18.85 | 250 |
| 2021-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.89 | 0 |
| 2021-04-20 | $20.70 | $20.70 | $20.50 | $20.50 | $18.89 | 6,250 |
| 2021-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.89 | 250 |
| 2021-04-16 | $20.51 | $20.51 | $20.51 | $20.51 | $18.90 | 35 |
| 2021-04-15 | $20.51 | $20.51 | $20.51 | $20.51 | $18.90 | 0 |
| 2021-04-14 | $20.51 | $20.51 | $20.51 | $20.51 | $18.90 | 0 |
| 2021-04-13 | $20.51 | $20.51 | $20.51 | $20.51 | $18.90 | 0 |
| 2021-04-12 | $20.51 | $20.51 | $20.51 | $20.51 | $18.90 | 750 |
| 2021-04-09 | $20.35 | $20.35 | $20.35 | $20.35 | $18.75 | 0 |
| 2021-04-08 | $20.35 | $20.35 | $20.33 | $20.35 | $18.75 | 1,900 |
| 2021-04-07 | $20.21 | $20.21 | $20.21 | $20.21 | $18.62 | 500 |
| 2021-04-06 | $20.05 | $20.05 | $20.05 | $20.05 | $18.48 | 0 |
| 2021-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $18.48 | 0 |
| 2021-04-01 | $20.05 | $20.05 | $20.05 | $20.05 | $18.48 | 0 |
| 2021-03-31 | $20.05 | $20.05 | $20.05 | $20.05 | $18.48 | 0 |
| 2021-03-30 | $20.05 | $20.05 | $20.05 | $20.05 | $18.48 | 30 |
| 2021-03-29 | $20.06 | $20.06 | $20.05 | $20.05 | $18.48 | 400 |
| 2021-03-26 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-03-25 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-03-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-03-23 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 1 |
| 2021-03-22 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 25 |
| 2021-03-19 | $20.25 | $20.26 | $20.25 | $20.25 | $18.66 | 1,863 |
| 2021-03-18 | $20.40 | $20.40 | $20.27 | $20.27 | $18.68 | 900 |
| 2021-03-17 | $20.24 | $20.24 | $20.24 | $20.24 | $18.66 | 0 |
| 2021-03-16 | $20.24 | $20.24 | $20.24 | $20.24 | $18.66 | 251 |
| 2021-03-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 292 |
| 2021-03-12 | $20.33 | $20.33 | $20.33 | $20.33 | $18.74 | 0 |
| 2021-03-11 | $20.33 | $20.33 | $20.33 | $20.33 | $18.74 | 39 |
| 2021-03-10 | $20.33 | $20.33 | $20.33 | $20.33 | $18.74 | 1 |
| 2021-03-09 | $20.30 | $20.33 | $20.29 | $20.33 | $18.74 | 2,764 |
| 2021-03-08 | $20.44 | $20.44 | $20.44 | $20.44 | $18.84 | 0 |
| 2021-03-05 | $20.44 | $20.44 | $20.44 | $20.44 | $18.84 | 0 |
| 2021-03-04 | $20.44 | $20.44 | $20.44 | $20.44 | $18.84 | 100 |
| 2021-03-03 | $20.19 | $20.19 | $20.19 | $20.19 | $18.61 | 150 |
| 2021-03-02 | $20.04 | $20.04 | $20.04 | $20.04 | $18.47 | 0 |
| 2021-03-01 | $20.04 | $20.04 | $20.04 | $20.04 | $18.47 | 1,033 |
| 2021-02-26 | $20.06 | $20.06 | $20.06 | $20.06 | $18.49 | 0 |
| 2021-02-25 | $20.10 | $20.10 | $20.04 | $20.10 | $18.53 | 2,200 |
| 2021-02-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.53 | 0 |
| 2021-02-23 | $20.05 | $20.10 | $20.04 | $20.10 | $18.53 | 2,200 |
| 2021-02-22 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-02-19 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-02-18 | $20.25 | $20.25 | $20.25 | $20.25 | $18.66 | 0 |
| 2021-02-17 | $20.24 | $20.25 | $20.24 | $20.25 | $18.66 | 850 |
| 2021-02-16 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 0 |
| 2021-02-12 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 0 |
| 2021-02-11 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 212 |
| 2021-02-10 | $19.97 | $19.97 | $19.97 | $19.97 | $18.07 | 1,194 |
| 2021-02-09 | $19.95 | $19.97 | $19.95 | $19.97 | $18.07 | 1,194 |
| 2021-02-08 | $19.77 | $19.77 | $19.77 | $19.77 | $17.89 | 0 |
| 2021-02-05 | $19.77 | $19.77 | $19.77 | $19.77 | $17.89 | 0 |
| 2021-02-04 | $19.81 | $19.85 | $19.77 | $19.77 | $17.89 | 3,500 |
| 2021-02-03 | $19.33 | $19.33 | $19.33 | $19.33 | $17.49 | 0 |
| 2021-02-02 | $19.30 | $19.30 | $19.30 | $19.30 | $17.46 | 1,000 |
| 2021-02-01 | $19.30 | $19.30 | $19.30 | $19.30 | $17.46 | 0 |
| 2021-01-29 | $19.30 | $19.30 | $19.30 | $19.30 | $17.46 | 1,000 |
| 2021-01-28 | $19.31 | $19.31 | $19.31 | $19.31 | $17.47 | 200 |
| 2021-01-27 | $19.35 | $19.35 | $19.35 | $19.35 | $17.51 | 1,215 |
| 2021-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $17.60 | 0 |
| 2021-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $17.60 | 0 |
| 2021-01-22 | $19.44 | $19.45 | $19.44 | $19.45 | $17.60 | 1,150 |
| 2021-01-21 | $19.64 | $19.64 | $19.64 | $19.64 | $17.77 | 0 |
| 2021-01-20 | $19.64 | $19.64 | $19.64 | $19.64 | $17.77 | 920 |
| 2021-01-19 | $19.04 | $19.04 | $19.04 | $19.04 | $17.23 | 0 |
| 2021-01-15 | $19.05 | $19.05 | $19.04 | $19.04 | $17.23 | 2,070 |
| 2021-01-14 | $18.69 | $18.69 | $18.69 | $18.69 | $16.91 | 0 |
| 2021-01-13 | $18.69 | $18.69 | $18.69 | $18.69 | $16.91 | 0 |
| 2021-01-12 | $18.68 | $18.68 | $18.68 | $18.68 | $16.90 | 3,000 |
| 2021-01-11 | $18.68 | $18.68 | $18.68 | $18.68 | $16.90 | 0 |
| 2021-01-08 | $18.68 | $18.68 | $18.68 | $18.68 | $16.90 | 3,000 |
| 2021-01-07 | $18.71 | $18.71 | $18.71 | $18.71 | $16.93 | 1,500 |
| 2021-01-06 | $18.45 | $18.45 | $18.39 | $18.45 | $16.69 | 2,000 |
| 2021-01-05 | $18.29 | $18.29 | $18.29 | $18.29 | $16.55 | 0 |
| 2021-01-04 | $18.29 | $18.29 | $18.29 | $18.29 | $16.55 | 0 |
| 2020-12-31 | $18.25 | $18.30 | $18.25 | $18.29 | $16.55 | 4,100 |
| 2020-12-30 | $18.30 | $18.30 | $18.30 | $18.30 | $16.56 | 0 |
| 2020-12-29 | $18.09 | $18.30 | $18.09 | $18.30 | $16.56 | 850 |
| 2020-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.29 | 0 |
| 2020-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.29 | 0 |
| 2020-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.29 | 0 |
| 2020-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.29 | 0 |
| 2020-12-21 | $18.12 | $18.12 | $18.00 | $18.00 | $16.29 | 1,800 |
| 2020-12-18 | $18.01 | $18.01 | $18.01 | $18.01 | $16.29 | 0 |
| 2020-12-17 | $18.01 | $18.01 | $18.01 | $18.01 | $16.29 | 0 |
| 2020-12-16 | $18.01 | $18.01 | $18.01 | $18.01 | $16.29 | 0 |
| 2020-12-15 | $18.01 | $18.01 | $18.01 | $18.01 | $16.29 | 0 |
| 2020-12-14 | $18.01 | $18.01 | $18.01 | $18.01 | $16.29 | 250 |
| 2020-12-11 | $17.89 | $17.89 | $17.89 | $17.89 | $16.19 | 109 |
| 2020-12-10 | $17.60 | $17.95 | $17.60 | $17.95 | $16.24 | 3,277 |
| 2020-12-09 | $17.25 | $17.25 | $17.25 | $17.25 | $15.61 | 1,950 |
| 2020-12-08 | $17.36 | $17.36 | $17.24 | $17.25 | $15.61 | 4,000 |
| 2020-12-07 | $17.20 | $17.35 | $17.20 | $17.35 | $15.70 | 3,500 |
| 2020-12-04 | $17.06 | $17.06 | $17.06 | $17.06 | $15.44 | 750 |
| 2020-12-03 | $16.73 | $16.73 | $16.73 | $16.73 | $15.14 | 0 |
| 2020-12-02 | $16.73 | $16.73 | $16.73 | $16.73 | $15.14 | 2,500 |
| 2020-12-01 | $16.66 | $16.80 | $16.66 | $16.73 | $15.14 | 3,621 |
| 2020-11-30 | $16.43 | $16.43 | $16.43 | $16.43 | $14.87 | 0 |
| 2020-11-27 | $16.43 | $16.43 | $16.43 | $16.43 | $14.87 | 5 |
| 2020-11-25 | $16.34 | $16.43 | $16.34 | $16.43 | $14.87 | 727 |
| 2020-11-24 | $16.42 | $16.42 | $16.39 | $16.39 | $14.83 | 600 |
| 2020-11-23 | $16.26 | $16.26 | $16.26 | $16.26 | $14.71 | 500 |
| 2020-11-20 | $16.30 | $16.30 | $16.25 | $16.25 | $14.70 | 4,000 |
| 2020-11-19 | $16.10 | $16.21 | $16.10 | $16.21 | $14.67 | 1,800 |
| 2020-11-18 | $16.41 | $16.41 | $16.41 | $16.41 | $14.85 | 75 |
| 2020-11-17 | $16.50 | $16.50 | $16.41 | $16.41 | $14.85 | 2,193 |
| 2020-11-16 | $16.23 | $16.23 | $16.23 | $16.23 | $14.69 | 1,100 |
| 2020-11-13 | $16.84 | $16.84 | $16.84 | $16.84 | $15.24 | 0 |
| 2020-11-12 | $16.84 | $16.84 | $16.84 | $16.84 | $15.24 | 30 |
| 2020-11-11 | $16.84 | $16.84 | $16.84 | $16.84 | $14.91 | 450 |
| 2020-11-10 | $16.51 | $16.51 | $16.51 | $16.51 | $14.61 | 0 |
| 2020-11-09 | $16.43 | $16.51 | $16.43 | $16.51 | $14.61 | 2,650 |
| 2020-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-11-04 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-11-03 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 682 |
| 2020-10-29 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-10-28 | $16.31 | $16.31 | $16.19 | $16.30 | $14.43 | 1,416 |
| 2020-10-27 | $16.40 | $16.40 | $16.40 | $16.40 | $14.52 | 0 |
| 2020-10-26 | $16.40 | $16.40 | $16.40 | $16.40 | $14.52 | 0 |
| 2020-10-23 | $16.40 | $16.40 | $16.40 | $16.40 | $14.52 | 0 |
| 2020-10-22 | $16.46 | $16.46 | $16.39 | $16.40 | $14.52 | 2,250 |
| 2020-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $14.39 | 0 |
| 2020-10-20 | $16.30 | $16.30 | $16.25 | $16.25 | $14.39 | 1,010 |
| 2020-10-19 | $16.20 | $16.20 | $16.20 | $16.20 | $14.34 | 0 |
| 2020-10-16 | $16.20 | $16.20 | $16.15 | $16.20 | $14.34 | 2,252 |
| 2020-10-15 | $16.12 | $16.15 | $16.10 | $16.15 | $14.30 | 1,400 |
| 2020-10-14 | $16.27 | $16.30 | $16.20 | $16.30 | $14.43 | 3,700 |
| 2020-10-13 | $16.28 | $16.28 | $16.27 | $16.28 | $14.41 | 2,034 |
| 2020-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 0 |
| 2020-10-09 | $16.30 | $16.30 | $16.30 | $16.30 | $14.43 | 1,850 |
| 2020-10-08 | $16.40 | $16.40 | $16.40 | $16.40 | $14.52 | 1,825 |
| 2020-10-07 | $16.35 | $16.35 | $16.35 | $16.35 | $14.47 | 0 |
| 2020-10-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.47 | 756 |
| 2020-10-05 | $16.04 | $16.04 | $16.04 | $16.04 | $14.20 | 0 |
| 2020-10-02 | $16.04 | $16.04 | $16.04 | $16.04 | $14.20 | 2,000 |
| 2020-10-01 | $16.85 | $16.85 | $16.85 | $16.85 | $14.92 | 10 |
| 2020-09-30 | $16.85 | $16.85 | $16.85 | $16.85 | $14.92 | 500 |
| 2020-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.61 | 100 |
| 2020-09-28 | $16.59 | $16.59 | $16.59 | $16.59 | $14.69 | 13 |
| 2020-09-25 | $16.59 | $16.59 | $16.59 | $16.59 | $14.69 | 0 |
| 2020-09-24 | $16.60 | $16.60 | $16.50 | $16.59 | $14.69 | 2,196 |
| 2020-09-23 | $16.60 | $16.60 | $16.60 | $16.60 | $14.69 | 300 |
| 2020-09-22 | $17.04 | $17.04 | $17.04 | $17.04 | $15.08 | 0 |
| 2020-09-21 | $17.04 | $17.04 | $17.04 | $17.04 | $15.08 | 0 |
| 2020-09-18 | $17.11 | $17.11 | $17.04 | $17.04 | $15.08 | 3,100 |
| 2020-09-17 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 0 |
| 2020-09-16 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 0 |
| 2020-09-15 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 0 |
| 2020-09-14 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 10 |
| 2020-09-11 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 800 |
| 2020-09-10 | $17.29 | $17.29 | $17.29 | $17.29 | $15.31 | 800 |
| 2020-09-09 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-09-08 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-09-04 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-09-03 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 50 |
| 2020-09-02 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-09-01 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-31 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-28 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-27 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-26 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 600 |
| 2020-08-25 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-24 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-21 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-20 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-19 | $16.96 | $16.96 | $16.96 | $16.96 | $15.01 | 0 |
| 2020-08-18 | $16.91 | $16.96 | $16.91 | $16.96 | $15.01 | 375 |
| 2020-08-17 | $16.86 | $17.02 | $16.85 | $16.87 | $14.94 | 300 |
| 2020-08-14 | $16.87 | $16.87 | $16.87 | $16.87 | $14.94 | 0 |
| 2020-08-13 | $16.87 | $16.87 | $16.87 | $16.87 | $14.94 | 0 |
| 2020-08-12 | $16.87 | $16.87 | $16.87 | $16.87 | $14.61 | 300 |
| 2020-08-11 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-10 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-07 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-06 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-05 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-04 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-08-03 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 0 |
| 2020-07-31 | $16.98 | $16.98 | $16.96 | $16.96 | $14.69 | 600 |
| 2020-07-30 | $16.53 | $16.53 | $16.53 | $16.53 | $14.32 | 0 |
| 2020-07-29 | $16.53 | $16.53 | $16.53 | $16.53 | $14.32 | 0 |
| 2020-07-28 | $16.53 | $16.53 | $16.53 | $16.53 | $14.32 | 0 |
| 2020-07-27 | $16.53 | $16.53 | $16.53 | $16.53 | $14.32 | 0 |
| 2020-07-24 | $16.53 | $16.53 | $16.53 | $16.53 | $14.32 | 0 |
| 2020-07-23 | $16.50 | $16.55 | $16.39 | $16.53 | $14.32 | 4,650 |
| 2020-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.73 | 0 |
| 2020-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.73 | 120 |
| 2020-07-17 | $16.99 | $16.99 | $16.99 | $16.99 | $14.72 | 2,292 |
| 2020-07-16 | $16.99 | $16.99 | $16.99 | $16.99 | $14.72 | 1,500 |
| 2020-07-15 | $16.51 | $16.51 | $16.31 | $16.31 | $14.13 | 1,150 |
| 2020-07-14 | $16.40 | $16.40 | $16.40 | $16.40 | $14.21 | 700 |
| 2020-07-09 | $17.19 | $17.19 | $17.19 | $17.19 | $14.89 | 462 |
| 2020-07-06 | $17.31 | $17.31 | $17.31 | $17.31 | $14.99 | 500 |
| 2020-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.16 | 1,000 |
| 2020-06-19 | $17.75 | $17.75 | $17.45 | $17.45 | $15.12 | 1,200 |
| 2020-06-16 | $17.36 | $17.52 | $16.39 | $17.52 | $15.18 | 6,200 |
| 2020-06-15 | $17.24 | $17.35 | $17.24 | $17.35 | $15.03 | 8,100 |
| 2020-06-12 | $12.70 | $17.34 | $12.70 | $12.70 | $11.00 | 2,600 |
| 2020-06-11 | $16.92 | $17.01 | $16.90 | $17.01 | $14.73 | 15,300 |
| 2020-06-09 | $16.76 | $16.92 | $16.76 | $16.92 | $14.66 | 1,300 |
| 2020-06-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.29 | 1,025 |
| 2020-06-02 | $15.69 | $15.69 | $15.69 | $15.69 | $13.59 | 613 |
| 2020-06-01 | $15.60 | $15.60 | $15.58 | $15.58 | $13.49 | 1,113 |
| 2020-05-29 | $15.50 | $15.50 | $15.50 | $15.50 | $13.43 | 1,000 |
| 2020-05-28 | $15.36 | $15.51 | $15.36 | $15.50 | $13.42 | 3,300 |
| 2020-05-21 | $14.84 | $14.84 | $14.84 | $14.84 | $12.86 | 250 |
| 2020-05-19 | $14.75 | $14.75 | $14.70 | $14.70 | $12.73 | 2,050 |
| 2020-05-15 | $14.80 | $14.80 | $14.80 | $14.80 | $12.82 | 300 |
| 2020-05-14 | $14.80 | $14.80 | $14.80 | $14.80 | $12.82 | 610 |
| 2020-05-13 | $15.37 | $15.37 | $15.37 | $15.37 | $12.98 | 672 |
| 2020-05-12 | $15.46 | $15.46 | $15.46 | $15.46 | $13.06 | 310 |
| 2020-05-07 | $15.36 | $15.36 | $15.36 | $15.36 | $12.98 | 2,000 |
| 2020-05-01 | $15.61 | $15.61 | $15.61 | $15.61 | $13.19 | 12 |
| 2020-04-30 | $15.61 | $15.61 | $15.61 | $15.61 | $13.19 | 1,000 |
| 2020-04-29 | $15.61 | $15.61 | $15.61 | $15.61 | $13.19 | 3,000 |
| 2020-04-28 | $15.07 | $15.07 | $15.07 | $15.07 | $12.73 | 350 |
| 2020-04-27 | $15.40 | $15.40 | $15.40 | $15.40 | $13.01 | 213 |
| 2020-04-23 | $15.20 | $15.20 | $14.90 | $14.90 | $12.59 | 2,400 |
| 2020-04-22 | $15.69 | $15.75 | $15.45 | $15.45 | $13.06 | 800 |
| 2020-04-21 | $15.79 | $15.79 | $15.41 | $15.41 | $13.02 | 1,000 |
| 2020-04-20 | $16.30 | $16.30 | $16.30 | $16.30 | $13.77 | 500 |
| 2020-04-17 | $16.75 | $16.75 | $16.59 | $16.59 | $14.02 | 2,250 |
| 2020-04-16 | $16.50 | $16.70 | $16.50 | $16.70 | $14.11 | 600 |
| 2020-04-15 | $16.41 | $16.44 | $16.41 | $16.44 | $13.89 | 2,500 |
| 2020-04-13 | $16.11 | $16.11 | $16.11 | $16.11 | $13.61 | 750 |
| 2020-04-09 | $15.19 | $15.86 | $14.99 | $15.86 | $13.40 | 1,675 |
| 2020-04-08 | $14.14 | $14.50 | $14.14 | $14.50 | $12.25 | 2,150 |
| 2020-04-07 | $14.09 | $14.09 | $14.09 | $14.09 | $11.91 | 1,000 |
| 2020-04-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.73 | 400 |
| 2020-04-03 | $13.50 | $13.82 | $13.24 | $13.34 | $11.27 | 6,175 |
| 2020-04-02 | $13.64 | $13.81 | $13.64 | $13.81 | $11.67 | 1,500 |
| 2020-04-01 | $14.00 | $14.00 | $13.59 | $13.60 | $11.49 | 1,970 |
| 2020-03-30 | $14.16 | $14.16 | $14.16 | $14.16 | $11.96 | 1,000 |
| 2020-03-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.04 | 500 |
| 2020-03-26 | $14.50 | $14.96 | $14.50 | $14.50 | $12.25 | 5,010 |
| 2020-03-25 | $11.82 | $12.59 | $11.81 | $12.59 | $10.64 | 11,025 |
| 2020-03-24 | $11.50 | $11.75 | $11.49 | $11.74 | $9.92 | 27,350 |
| 2020-03-23 | $11.75 | $11.75 | $11.15 | $11.24 | $9.50 | 9,800 |
| 2020-03-20 | $13.29 | $13.38 | $13.00 | $13.38 | $11.31 | 5,359 |
| 2020-03-19 | $12.41 | $12.41 | $12.41 | $12.41 | $10.49 | 2,000 |
| 2020-03-18 | $13.00 | $13.00 | $12.82 | $12.86 | $10.87 | 5,000 |
| 2020-03-17 | $13.75 | $13.75 | $13.75 | $13.75 | $11.62 | 800 |
| 2020-03-16 | $13.82 | $13.82 | $13.82 | $13.82 | $11.68 | 239 |
| 2020-03-13 | $14.99 | $14.99 | $14.75 | $14.75 | $12.46 | 3,000 |
| 2020-03-12 | $14.49 | $15.00 | $14.49 | $15.00 | $12.67 | 1,750 |
| 2020-03-11 | $16.96 | $16.96 | $16.96 | $16.96 | $14.33 | 840 |
| 2020-03-10 | $17.30 | $17.30 | $17.30 | $17.30 | $14.62 | 200 |
| 2020-03-09 | $18.61 | $18.61 | $18.60 | $18.60 | $15.72 | 1,220 |
| 2020-03-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.14 | 10,000 |
| 2020-03-05 | $19.26 | $19.26 | $19.24 | $19.24 | $16.26 | 1,050 |
| 2020-03-04 | $19.47 | $19.50 | $19.47 | $19.50 | $16.48 | 1,900 |
| 2020-03-03 | $19.75 | $19.75 | $19.50 | $19.55 | $16.52 | 3,000 |
| 2020-02-27 | $21.01 | $21.01 | $21.01 | $21.01 | $17.75 | 2,500 |
| 2020-02-26 | $21.40 | $21.40 | $21.40 | $21.40 | $18.08 | 2,000 |
| 2020-02-24 | $21.83 | $21.83 | $21.83 | $21.83 | $18.45 | 100 |
| 2020-02-21 | $21.97 | $21.97 | $21.97 | $21.97 | $18.57 | 110 |
| 2020-02-20 | $21.84 | $21.84 | $21.84 | $21.84 | $18.45 | 600 |
| 2020-02-13 | $21.87 | $21.87 | $21.84 | $21.84 | $18.45 | 900 |
| 2020-02-10 | $22.10 | $22.25 | $22.10 | $22.13 | $18.39 | 2,400 |
| 2020-02-07 | $22.14 | $22.14 | $22.14 | $22.14 | $18.39 | 2,666 |
| 2020-02-03 | $22.08 | $22.09 | $22.08 | $22.09 | $18.35 | 2,200 |
| 2020-01-31 | $21.99 | $21.99 | $21.99 | $21.99 | $18.27 | 400 |
| 2020-01-30 | $22.03 | $22.03 | $22.03 | $22.03 | $18.30 | 4,400 |
| 2020-01-29 | $22.26 | $22.26 | $22.05 | $22.05 | $18.32 | 2,700 |
| 2020-01-28 | $22.28 | $22.29 | $22.28 | $22.29 | $18.52 | 9,000 |
| 2020-01-27 | $21.96 | $21.96 | $21.96 | $21.96 | $18.25 | 9,072 |
| 2020-01-24 | $22.18 | $22.18 | $22.18 | $22.18 | $18.43 | 3,000 |
| 2020-01-17 | $21.95 | $21.95 | $21.88 | $21.88 | $18.18 | 1,000 |
| 2020-01-14 | $21.66 | $21.74 | $21.66 | $21.74 | $18.06 | 2,250 |
| 2020-01-13 | $21.65 | $21.65 | $21.65 | $21.65 | $17.99 | 640 |
| 2020-01-10 | $21.40 | $21.56 | $21.40 | $21.56 | $17.91 | 2,220 |
| 2020-01-09 | $21.19 | $21.40 | $21.19 | $21.40 | $17.78 | 1,000 |
| 2020-01-08 | $21.13 | $21.21 | $21.13 | $21.20 | $17.61 | 6,900 |
| 2020-01-06 | $21.11 | $21.25 | $21.00 | $21.25 | $17.65 | 4,195 |
| 2020-01-03 | $21.05 | $21.05 | $21.05 | $21.05 | $17.49 | 500 |
| 2020-01-02 | $21.03 | $21.03 | $21.03 | $21.03 | $17.47 | 500 |
| 2019-12-31 | $21.06 | $21.10 | $21.06 | $21.09 | $17.52 | 1,000 |
| 2019-12-27 | $20.65 | $20.65 | $20.61 | $20.61 | $17.12 | 1,000 |
| 2019-12-24 | $20.74 | $20.74 | $20.71 | $20.72 | $17.21 | 1,250 |
| 2019-12-23 | $20.81 | $20.86 | $20.74 | $20.74 | $17.23 | 1,550 |
| 2019-12-20 | $20.89 | $20.89 | $20.89 | $20.89 | $17.36 | 800 |
| 2019-12-19 | $20.91 | $20.91 | $20.91 | $20.91 | $17.37 | 90 |
| 2019-12-18 | $20.91 | $20.91 | $20.91 | $20.91 | $17.37 | 850 |
| 2019-12-17 | $20.70 | $20.70 | $20.70 | $20.70 | $17.20 | 4,200 |
| 2019-12-11 | $20.71 | $20.71 | $20.71 | $20.71 | $17.21 | 5,000 |
| 2019-12-10 | $20.85 | $20.85 | $20.85 | $20.85 | $17.32 | 250 |
| 2019-12-09 | $20.85 | $21.00 | $20.85 | $20.91 | $17.37 | 7,050 |
| 2019-12-06 | $20.85 | $20.85 | $20.81 | $20.81 | $17.29 | 600 |
| 2019-12-04 | $20.60 | $20.75 | $20.60 | $20.75 | $17.24 | 2,900 |
| 2019-12-03 | $20.56 | $21.35 | $20.30 | $20.56 | $17.08 | 39,500 |
| 2019-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.03 | 1,250 |
| 2019-11-27 | $20.41 | $20.41 | $20.40 | $20.40 | $16.95 | 1,250 |
| 2019-11-26 | $20.37 | $20.41 | $20.35 | $20.41 | $16.96 | 3,660 |
| 2019-11-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.03 | 1,000 |
| 2019-11-20 | $20.18 | $20.18 | $20.18 | $20.18 | $16.77 | 1,250 |
| 2019-11-19 | $20.25 | $20.25 | $20.21 | $20.21 | $16.79 | 3,500 |
| 2019-11-18 | $20.29 | $20.29 | $20.14 | $20.14 | $16.73 | 2,000 |
| 2019-11-15 | $20.04 | $20.04 | $20.04 | $20.04 | $16.65 | 500 |
| 2019-11-14 | $20.06 | $20.06 | $20.00 | $20.00 | $16.62 | 2,500 |
| 2019-11-13 | $20.12 | $20.12 | $20.10 | $20.10 | $16.40 | 3,500 |
| 2019-11-12 | $19.71 | $19.71 | $19.71 | $19.71 | $16.08 | 173 |
| 2019-11-07 | $19.89 | $19.90 | $19.71 | $19.71 | $16.08 | 7,006 |
| 2019-11-05 | $19.60 | $19.60 | $19.60 | $19.60 | $15.99 | 2,150 |
| 2019-10-30 | $19.90 | $19.90 | $19.90 | $19.90 | $16.23 | 2,050 |
| 2019-10-29 | $19.80 | $19.80 | $19.80 | $19.80 | $16.15 | 1,599 |
| 2019-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $16.15 | 70 |
| 2019-10-23 | $19.74 | $19.80 | $19.72 | $19.80 | $16.15 | 2,150 |
| 2019-10-21 | $19.70 | $19.80 | $19.60 | $19.80 | $16.15 | 1,875 |
| 2019-10-17 | $19.60 | $19.60 | $19.60 | $19.60 | $15.99 | 200 |
| 2019-10-16 | $19.89 | $19.89 | $19.89 | $19.89 | $16.22 | 159 |
| 2019-10-15 | $19.63 | $19.75 | $19.57 | $19.57 | $15.96 | 2,375 |
| 2019-10-11 | $19.70 | $19.71 | $19.69 | $19.71 | $16.08 | 2,650 |
| 2019-10-10 | $19.99 | $19.99 | $19.55 | $19.55 | $15.95 | 4,900 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.31 | 1,500 |
| 2019-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.31 | 1,600 |
| 2019-10-04 | $20.00 | $20.10 | $20.00 | $20.10 | $16.40 | 2,500 |
| 2019-10-03 | $20.00 | $20.00 | $19.96 | $20.00 | $16.31 | 13,045 |
| 2019-10-02 | $19.75 | $20.00 | $19.75 | $19.92 | $16.25 | 46,350 |
| 2019-10-01 | $19.86 | $19.90 | $19.86 | $19.90 | $16.23 | 3,300 |
| 2019-09-30 | $19.64 | $19.64 | $19.64 | $19.64 | $16.02 | 2,002 |
| 2019-09-25 | $19.59 | $19.59 | $19.59 | $19.59 | $15.98 | 2,000 |
| 2019-09-24 | $19.42 | $19.42 | $19.41 | $19.41 | $15.83 | 5,300 |
| 2019-09-16 | $18.71 | $18.71 | $18.71 | $18.71 | $15.26 | 534 |
| 2019-09-10 | $18.71 | $18.71 | $18.71 | $18.71 | $15.26 | 700 |
| 2019-08-30 | $18.71 | $18.71 | $18.71 | $18.71 | $15.26 | 100 |
| 2019-08-29 | $18.74 | $18.75 | $18.74 | $18.75 | $15.29 | 2,000 |
| 2019-08-23 | $18.78 | $18.78 | $18.78 | $18.78 | $15.32 | 243 |
| 2019-08-21 | $18.70 | $18.70 | $18.70 | $18.70 | $15.25 | 500 |
| 2019-08-14 | $19.68 | $19.68 | $19.41 | $19.41 | $15.83 | 300 |
| 2019-08-01 | $20.37 | $20.37 | $20.37 | $20.37 | $16.30 | 586 |
| 2019-07-31 | $20.45 | $20.45 | $20.45 | $20.45 | $16.37 | 5 |
| 2019-07-25 | $20.50 | $20.50 | $20.45 | $20.45 | $16.37 | 1,200 |
| 2019-07-24 | $20.44 | $20.44 | $20.44 | $20.44 | $16.36 | 515 |
| 2019-07-23 | $20.59 | $20.60 | $20.59 | $20.60 | $16.49 | 1,440 |
| 2019-07-22 | $20.65 | $20.65 | $20.64 | $20.64 | $16.52 | 800 |
| 2019-07-19 | $20.60 | $20.60 | $20.60 | $20.60 | $16.49 | 240 |
| 2019-07-18 | $20.60 | $20.60 | $20.60 | $20.60 | $16.49 | 1,300 |
| 2019-07-17 | $20.60 | $20.60 | $20.60 | $20.60 | $16.49 | 1,000 |
Enbridge Inc (EBBGF) News Headlines
Recent Enbridge Inc (EBBGF) News
Similar Companies to Enbridge Inc (EBBGF) 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 | -- | -- | -- |