Enbridge Inc (EBBNF) Exchange: PINK
Data as of May 3, 2024
$20.41 ($0.06) 0.31%
Enbridge Inc - Daily Information
Click for more stock information on Enbridge Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.36 |
| Previous Close | $20.41 |
| High | $20.41 |
| Low | $20.36 |
| Adjusted Open | $20.36 |
| Previous Adjusted Close | $20.41 |
| Adjusted High | $20.41 |
| Adjusted Low | $20.36 |
About Enbridge Inc (EBBNF)
Enbridge Inc Cum Redeemable Pfd Shs Ser L
Invest in Enbridge Inc (EBBNF)
Historical Stock Data for Enbridge Inc (EBBNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $20.36 | $20.41 | $20.36 | $20.41 | $20.41 | 492 |
| 2024-03-21 | $20.20 | $20.35 | $20.20 | $20.35 | $20.35 | 5,542 |
| 2024-03-20 | $20.29 | $20.29 | $20.13 | $20.14 | $20.14 | 2,600 |
| 2024-03-19 | $20.29 | $20.29 | $20.27 | $20.27 | $20.27 | 2,165 |
| 2024-03-18 | $20.33 | $20.33 | $20.27 | $20.27 | $20.27 | 2,158 |
| 2024-03-15 | $20.45 | $20.45 | $20.33 | $20.33 | $20.33 | 2,088 |
| 2024-03-14 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1,125 |
| 2024-03-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2,400 |
| 2024-03-12 | $20.42 | $20.44 | $20.42 | $20.43 | $20.43 | 750 |
| 2024-03-11 | $20.39 | $20.43 | $20.39 | $20.43 | $20.43 | 750 |
| 2024-03-08 | $20.33 | $20.49 | $20.33 | $20.49 | $20.49 | 3,534 |
| 2024-03-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1,301 |
| 2024-03-06 | $20.26 | $20.34 | $20.26 | $20.31 | $20.31 | 8,311 |
| 2024-03-05 | $20.16 | $20.32 | $20.16 | $20.29 | $20.29 | 4,555 |
| 2024-03-04 | $20.33 | $20.33 | $20.24 | $20.24 | $20.24 | 1,517 |
| 2024-03-01 | $20.31 | $20.34 | $20.26 | $20.26 | $20.26 | 2,846 |
| 2024-02-29 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 751 |
| 2024-02-28 | $20.24 | $20.32 | $20.24 | $20.25 | $20.25 | 1,508 |
| 2024-02-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 900 |
| 2024-02-26 | $20.12 | $20.18 | $20.12 | $20.18 | $20.18 | 1,635 |
| 2024-02-23 | $20.23 | $20.23 | $20.12 | $20.12 | $20.12 | 1,758 |
| 2024-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 405 |
| 2024-02-21 | $19.84 | $20.24 | $19.84 | $20.20 | $20.20 | 15,887 |
| 2024-02-20 | $20.09 | $20.10 | $19.71 | $19.83 | $19.83 | 4,800 |
| 2024-02-16 | $20.05 | $20.15 | $20.05 | $20.11 | $20.11 | 5,520 |
| 2024-02-15 | $20.06 | $20.06 | $20.02 | $20.05 | $20.05 | 3,237 |
| 2024-02-14 | $19.90 | $20.50 | $19.90 | $20.39 | $20.39 | 17,114 |
| 2024-02-13 | $20.06 | $20.06 | $20.06 | $20.06 | $19.71 | 3,506 |
| 2024-02-12 | $20.15 | $20.40 | $20.05 | $20.06 | $19.71 | 3,975 |
| 2024-02-09 | $20.10 | $20.10 | $20.10 | $20.10 | $19.75 | 400 |
| 2024-02-08 | $19.89 | $19.89 | $19.84 | $19.84 | $19.49 | 750 |
| 2024-02-07 | $20.25 | $20.43 | $20.00 | $20.00 | $19.65 | 2,465 |
| 2024-02-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.19 | 200 |
| 2024-02-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.84 | 76 |
| 2024-02-02 | $21.13 | $21.13 | $20.20 | $20.20 | $19.84 | 338 |
| 2024-02-01 | $20.30 | $20.30 | $20.00 | $20.19 | $19.83 | 980 |
| 2024-01-31 | $20.23 | $20.23 | $20.23 | $20.23 | $19.87 | 1,516 |
| 2024-01-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.75 | 569 |
| 2024-01-29 | $20.00 | $20.88 | $19.90 | $20.00 | $19.65 | 1,960 |
| 2024-01-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,024 |
| 2024-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 404 |
| 2024-01-24 | $19.70 | $19.90 | $19.70 | $19.70 | $19.70 | 4,358 |
| 2024-01-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 25 |
| 2024-01-22 | $19.60 | $19.70 | $19.60 | $19.70 | $19.70 | 1,299 |
| 2024-01-19 | $19.52 | $19.59 | $19.40 | $19.40 | $19.40 | 4,283 |
| 2024-01-18 | $19.49 | $19.50 | $19.45 | $19.50 | $19.50 | 9,102 |
| 2024-01-17 | $19.19 | $19.44 | $19.16 | $19.44 | $19.44 | 6,231 |
| 2024-01-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-01-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 335 |
| 2024-01-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-01-10 | $19.26 | $19.26 | $19.07 | $19.15 | $19.15 | 4,500 |
| 2024-01-09 | $18.99 | $19.29 | $18.98 | $19.23 | $19.23 | 4,091 |
| 2024-01-08 | $19.25 | $19.25 | $19.19 | $19.23 | $19.23 | 4,325 |
| 2024-01-05 | $19.24 | $19.24 | $19.11 | $19.15 | $19.15 | 3,271 |
| 2024-01-04 | $19.09 | $19.24 | $19.09 | $19.24 | $19.24 | 583 |
| 2024-01-03 | $19.14 | $19.14 | $19.07 | $19.07 | $19.07 | 684 |
| 2024-01-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 255 |
| 2023-12-29 | $18.98 | $19.08 | $18.96 | $19.02 | $19.02 | 4,787 |
| 2023-12-28 | $19.05 | $19.05 | $18.85 | $18.93 | $18.93 | 4,371 |
| 2023-12-27 | $19.35 | $19.35 | $19.15 | $19.35 | $19.35 | 4,995 |
| 2023-12-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-12-22 | $19.05 | $19.35 | $19.00 | $19.35 | $19.35 | 4,995 |
| 2023-12-21 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 8,281 |
| 2023-12-20 | $19.11 | $19.23 | $19.11 | $19.15 | $19.15 | 2,305 |
| 2023-12-19 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1,200 |
| 2023-12-18 | $19.36 | $19.40 | $19.35 | $19.35 | $19.35 | 4,908 |
| 2023-12-15 | $19.47 | $19.48 | $19.40 | $19.40 | $19.40 | 1,420 |
| 2023-12-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 506 |
| 2023-12-13 | $19.38 | $19.70 | $18.89 | $19.22 | $19.22 | 17,058 |
| 2023-12-12 | $19.30 | $19.39 | $19.30 | $19.39 | $19.39 | 503 |
| 2023-12-11 | $19.40 | $19.40 | $18.88 | $19.24 | $19.24 | 2,042 |
| 2023-12-08 | $19.19 | $19.30 | $18.99 | $18.99 | $18.99 | 6,912 |
| 2023-12-07 | $19.15 | $19.15 | $18.86 | $18.90 | $18.90 | 12,018 |
| 2023-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4,638 |
| 2023-12-05 | $19.25 | $19.43 | $19.23 | $19.35 | $19.35 | 7,788 |
| 2023-12-04 | $19.20 | $19.25 | $19.20 | $19.23 | $19.23 | 2,905 |
| 2023-12-01 | $19.38 | $19.38 | $18.85 | $18.85 | $18.85 | 1,750 |
| 2023-11-30 | $18.70 | $18.99 | $18.70 | $18.99 | $18.99 | 1,100 |
| 2023-11-29 | $18.74 | $18.80 | $18.60 | $18.75 | $18.75 | 5,036 |
| 2023-11-28 | $18.72 | $18.73 | $18.63 | $18.63 | $18.63 | 2,554 |
| 2023-11-27 | $18.56 | $18.60 | $18.56 | $18.60 | $18.60 | 1,750 |
| 2023-11-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 426 |
| 2023-11-22 | $18.40 | $18.40 | $18.06 | $18.10 | $18.10 | 5,460 |
| 2023-11-21 | $18.40 | $18.40 | $18.20 | $18.20 | $18.20 | 1,812 |
| 2023-11-20 | $18.32 | $18.32 | $18.25 | $18.26 | $18.26 | 2,310 |
| 2023-11-17 | $18.31 | $18.40 | $18.31 | $18.40 | $18.40 | 5,557 |
| 2023-11-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 505 |
| 2023-11-15 | $18.35 | $18.42 | $18.35 | $18.42 | $18.42 | 7,287 |
| 2023-11-14 | $18.18 | $18.20 | $17.91 | $18.10 | $18.10 | 3,670 |
| 2023-11-13 | $18.38 | $18.38 | $18.33 | $18.33 | $17.97 | 4,410 |
| 2023-11-10 | $18.19 | $18.40 | $18.19 | $18.20 | $17.84 | 3,862 |
| 2023-11-09 | $17.99 | $18.20 | $17.99 | $18.20 | $17.84 | 4,418 |
| 2023-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.64 | 3,236 |
| 2023-11-07 | $17.90 | $18.12 | $17.90 | $18.00 | $17.64 | 2,466 |
| 2023-11-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.54 | 801 |
| 2023-11-03 | $17.60 | $17.60 | $17.40 | $17.40 | $17.06 | 6,919 |
| 2023-11-02 | $17.20 | $17.50 | $17.20 | $17.38 | $17.03 | 8,049 |
| 2023-11-01 | $17.20 | $17.20 | $17.05 | $17.05 | $17.05 | 710 |
| 2023-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 278 |
| 2023-10-30 | $16.95 | $17.00 | $16.95 | $16.98 | $16.98 | 3,384 |
| 2023-10-27 | $16.75 | $16.94 | $16.75 | $16.94 | $16.94 | 5,528 |
| 2023-10-26 | $17.05 | $17.40 | $16.95 | $17.40 | $17.40 | 3,490 |
| 2023-10-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2,507 |
| 2023-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 535 |
| 2023-10-23 | $17.40 | $17.40 | $17.10 | $17.10 | $17.10 | 3,786 |
| 2023-10-20 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1,330 |
| 2023-10-19 | $17.68 | $17.68 | $17.41 | $17.41 | $17.41 | 4,686 |
| 2023-10-18 | $17.78 | $17.78 | $17.68 | $17.68 | $17.68 | 1,470 |
| 2023-10-17 | $18.01 | $18.03 | $18.01 | $18.03 | $18.03 | 1,500 |
| 2023-10-16 | $17.79 | $17.90 | $17.68 | $17.73 | $17.73 | 15,395 |
| 2023-10-13 | $17.74 | $17.90 | $17.65 | $17.83 | $17.83 | 12,769 |
| 2023-10-12 | $17.16 | $17.85 | $17.16 | $17.65 | $17.65 | 25,896 |
| 2023-10-11 | $17.22 | $17.46 | $17.12 | $17.12 | $17.12 | 7,491 |
| 2023-10-10 | $17.65 | $17.66 | $17.54 | $17.54 | $17.54 | 2,073 |
| 2023-10-09 | $18.34 | $18.34 | $17.65 | $17.65 | $17.65 | 1,521 |
| 2023-10-06 | $17.50 | $17.88 | $17.50 | $17.55 | $17.55 | 5,403 |
| 2023-10-05 | $17.70 | $17.70 | $17.60 | $17.60 | $17.60 | 15,552 |
| 2023-10-04 | $17.65 | $17.77 | $17.65 | $17.67 | $17.67 | 5,141 |
| 2023-10-03 | $17.58 | $17.65 | $17.53 | $17.59 | $17.59 | 11,280 |
| 2023-10-02 | $17.65 | $17.65 | $17.60 | $17.60 | $17.60 | 5,727 |
| 2023-09-29 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 1,075 |
| 2023-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,159 |
| 2023-09-27 | $17.22 | $17.53 | $17.01 | $17.10 | $17.10 | 4,655 |
| 2023-09-26 | $17.50 | $17.57 | $17.50 | $17.50 | $17.50 | 4,030 |
| 2023-09-25 | $17.55 | $17.60 | $17.55 | $17.57 | $17.57 | 4,228 |
| 2023-09-22 | $17.90 | $17.90 | $17.67 | $17.67 | $17.67 | 5,598 |
| 2023-09-21 | $17.87 | $17.87 | $17.85 | $17.85 | $17.85 | 3,748 |
| 2023-09-20 | $17.89 | $17.91 | $17.85 | $17.85 | $17.85 | 1,894 |
| 2023-09-19 | $18.21 | $18.21 | $17.96 | $17.96 | $17.96 | 3,427 |
| 2023-09-18 | $18.05 | $18.05 | $18.00 | $18.00 | $18.00 | 5,276 |
| 2023-09-15 | $18.05 | $18.05 | $18.00 | $18.02 | $18.02 | 2,357 |
| 2023-09-14 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 635 |
| 2023-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,019 |
| 2023-09-12 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 688 |
| 2023-09-11 | $18.50 | $18.50 | $18.23 | $18.23 | $18.23 | 450 |
| 2023-09-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2,003 |
| 2023-09-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,332 |
| 2023-09-06 | $18.20 | $18.20 | $17.85 | $17.95 | $17.95 | 5,781 |
| 2023-09-05 | $18.50 | $18.50 | $18.18 | $18.25 | $18.25 | 5,568 |
| 2023-09-01 | $18.44 | $18.51 | $18.44 | $18.51 | $18.51 | 7,807 |
| 2023-08-31 | $18.50 | $18.50 | $18.31 | $18.40 | $18.40 | 1,360 |
| 2023-08-30 | $18.31 | $18.49 | $18.30 | $18.49 | $18.49 | 5,164 |
| 2023-08-29 | $18.48 | $18.60 | $18.46 | $18.60 | $18.60 | 6,963 |
| 2023-08-28 | $18.26 | $18.49 | $18.26 | $18.49 | $18.49 | 3,244 |
| 2023-08-25 | $18.75 | $18.75 | $18.30 | $18.30 | $18.30 | 3,821 |
| 2023-08-24 | $18.55 | $18.56 | $18.51 | $18.51 | $18.51 | 3,160 |
| 2023-08-23 | $18.51 | $18.65 | $18.50 | $18.56 | $18.56 | 1,657 |
| 2023-08-22 | $18.72 | $18.75 | $18.60 | $18.60 | $18.60 | 4,026 |
| 2023-08-21 | $18.89 | $18.89 | $18.66 | $18.66 | $18.66 | 6,150 |
| 2023-08-18 | $18.88 | $18.88 | $18.80 | $18.83 | $18.83 | 1,703 |
| 2023-08-17 | $18.89 | $18.89 | $18.86 | $18.86 | $18.86 | 5,234 |
| 2023-08-16 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 3,754 |
| 2023-08-15 | $18.69 | $18.70 | $18.69 | $18.70 | $18.70 | 3,416 |
| 2023-08-14 | $19.00 | $19.00 | $18.68 | $18.68 | $18.68 | 3,005 |
| 2023-08-11 | $19.10 | $19.10 | $19.00 | $19.00 | $18.63 | 227 |
| 2023-08-10 | $19.04 | $19.04 | $19.00 | $19.00 | $18.63 | 582 |
| 2023-08-09 | $18.91 | $19.10 | $18.91 | $19.00 | $18.63 | 878 |
| 2023-08-08 | $19.00 | $19.00 | $18.86 | $18.99 | $18.62 | 3,238 |
| 2023-08-07 | $19.03 | $19.09 | $19.03 | $19.09 | $18.72 | 507 |
| 2023-08-04 | $18.84 | $18.85 | $18.78 | $18.85 | $18.49 | 4,990 |
| 2023-08-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.49 | 3,706 |
| 2023-08-02 | $18.90 | $18.97 | $18.90 | $18.97 | $18.60 | 2,818 |
| 2023-08-01 | $18.87 | $18.87 | $18.87 | $18.87 | $18.51 | 1,566 |
| 2023-07-31 | $18.87 | $18.87 | $18.87 | $18.87 | $18.51 | 2,584 |
| 2023-07-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.08 | 900 |
| 2023-07-27 | $18.89 | $18.89 | $18.85 | $18.85 | $18.49 | 2,121 |
| 2023-07-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.49 | 13,405 |
| 2023-07-25 | $18.86 | $18.90 | $18.85 | $18.90 | $18.54 | 4,864 |
| 2023-07-24 | $18.78 | $19.00 | $18.78 | $18.86 | $18.49 | 8,586 |
| 2023-07-21 | $18.76 | $19.00 | $18.76 | $18.78 | $18.42 | 2,560 |
| 2023-07-20 | $18.93 | $18.96 | $18.75 | $18.75 | $18.39 | 5,220 |
| 2023-07-19 | $18.94 | $18.95 | $18.93 | $18.93 | $18.57 | 1,715 |
| 2023-07-18 | $18.98 | $18.99 | $18.82 | $18.82 | $18.46 | 3,766 |
| 2023-07-17 | $18.98 | $18.98 | $18.98 | $18.98 | $18.62 | 1,073 |
| 2023-07-14 | $19.04 | $19.04 | $18.98 | $19.01 | $19.01 | 11,254 |
| 2023-07-13 | $19.04 | $19.15 | $19.04 | $19.14 | $19.14 | 750 |
| 2023-07-12 | $19.05 | $19.36 | $19.05 | $19.30 | $19.30 | 3,322 |
| 2023-07-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 4,967 |
| 2023-07-10 | $19.02 | $19.03 | $19.02 | $19.03 | $19.03 | 3,408 |
| 2023-07-07 | $19.08 | $19.40 | $19.08 | $19.16 | $19.16 | 3,246 |
| 2023-07-06 | $19.50 | $19.50 | $19.25 | $19.25 | $19.25 | 4,874 |
| 2023-07-05 | $19.25 | $19.29 | $19.25 | $19.25 | $19.25 | 3,947 |
| 2023-07-03 | $19.69 | $19.69 | $19.61 | $19.69 | $19.69 | 707 |
| 2023-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 269 |
| 2023-06-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,611 |
| 2023-06-28 | $19.15 | $19.39 | $19.15 | $19.38 | $19.38 | 1,287 |
| 2023-06-27 | $19.05 | $19.05 | $19.04 | $19.04 | $19.04 | 1,265 |
| 2023-06-26 | $19.20 | $19.53 | $19.16 | $19.16 | $19.16 | 4,286 |
| 2023-06-23 | $19.20 | $19.21 | $19.20 | $19.21 | $19.21 | 3,105 |
| 2023-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,488 |
| 2023-06-21 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 1,322 |
| 2023-06-20 | $19.35 | $19.35 | $19.20 | $19.20 | $19.20 | 1,476 |
| 2023-06-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 426 |
| 2023-06-15 | $19.05 | $19.25 | $19.05 | $19.21 | $19.21 | 1,706 |
| 2023-06-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,341 |
| 2023-06-13 | $19.46 | $19.46 | $19.30 | $19.30 | $19.30 | 1,200 |
| 2023-06-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2,040 |
| 2023-06-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,242 |
| 2023-06-08 | $19.45 | $19.46 | $19.30 | $19.46 | $19.46 | 3,365 |
| 2023-06-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 783 |
| 2023-06-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 336 |
| 2023-06-05 | $19.39 | $19.49 | $19.39 | $19.48 | $19.48 | 859 |
| 2023-06-02 | $19.20 | $19.39 | $19.20 | $19.39 | $19.39 | 1,599 |
| 2023-06-01 | $19.00 | $19.00 | $18.90 | $19.00 | $19.00 | 2,346 |
| 2023-05-31 | $19.00 | $19.05 | $19.00 | $19.00 | $19.00 | 5,197 |
| 2023-05-30 | $19.14 | $19.14 | $19.00 | $19.00 | $19.00 | 3,412 |
| 2023-05-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 293 |
| 2023-05-25 | $19.75 | $19.75 | $19.00 | $19.07 | $19.07 | 1,804 |
| 2023-05-24 | $19.95 | $19.95 | $19.75 | $19.75 | $19.75 | 241 |
| 2023-05-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 425 |
| 2023-05-22 | $20.00 | $20.00 | $19.22 | $19.40 | $19.40 | 3,141 |
| 2023-05-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1,209 |
| 2023-05-18 | $19.75 | $19.75 | $19.74 | $19.74 | $19.74 | 1,360 |
| 2023-05-17 | $19.80 | $19.80 | $19.69 | $19.69 | $19.69 | 2,643 |
| 2023-05-16 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 2,139 |
| 2023-05-15 | $20.02 | $20.02 | $19.90 | $20.00 | $20.00 | 3,118 |
| 2023-05-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 462 |
| 2023-05-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.69 | 1,294 |
| 2023-05-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.83 | 628 |
| 2023-05-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.83 | 458 |
| 2023-05-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.83 | 1,026 |
| 2023-05-05 | $20.20 | $20.26 | $20.20 | $20.20 | $19.83 | 1,630 |
| 2023-05-04 | $20.19 | $20.20 | $20.19 | $20.20 | $19.83 | 539 |
| 2023-05-03 | $20.32 | $20.32 | $20.20 | $20.25 | $19.88 | 3,692 |
| 2023-05-02 | $20.30 | $20.30 | $20.30 | $20.30 | $19.93 | 3,471 |
| 2023-05-01 | $20.01 | $20.35 | $20.01 | $20.35 | $19.98 | 3,340 |
| 2023-04-28 | $20.35 | $20.35 | $20.20 | $20.35 | $19.98 | 2,232 |
| 2023-04-27 | $20.50 | $20.50 | $20.10 | $20.10 | $19.74 | 1,660 |
| 2023-04-26 | $20.18 | $20.35 | $20.18 | $20.35 | $19.98 | 754 |
| 2023-04-25 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 267 |
| 2023-04-24 | $20.76 | $20.76 | $20.76 | $20.76 | $20.38 | 66 |
| 2023-04-21 | $20.76 | $20.76 | $20.76 | $20.76 | $20.38 | 80 |
| 2023-04-20 | $20.76 | $20.76 | $20.76 | $20.76 | $20.38 | 1,519 |
| 2023-04-19 | $20.50 | $20.50 | $20.18 | $20.24 | $19.87 | 1,687 |
| 2023-04-18 | $19.95 | $20.16 | $19.95 | $20.15 | $19.78 | 2,615 |
| 2023-04-17 | $20.00 | $20.00 | $19.80 | $19.80 | $19.44 | 789 |
| 2023-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 8,285 |
| 2023-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 9,525 |
| 2023-04-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 55 |
| 2023-04-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 3,000 |
| 2023-04-10 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-04-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 650 |
| 2023-04-05 | $20.10 | $20.29 | $20.10 | $20.29 | $20.29 | 1,500 |
| 2023-04-04 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 4,485 |
| 2023-04-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 50 |
| 2023-03-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,025 |
| 2023-03-30 | $19.63 | $19.75 | $19.63 | $19.75 | $19.75 | 1,400 |
| 2023-03-29 | $19.76 | $19.76 | $19.70 | $19.75 | $19.75 | 2,362 |
| 2023-03-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 325 |
| 2023-03-27 | $19.65 | $19.65 | $19.50 | $19.50 | $19.50 | 1,800 |
| 2023-03-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,320 |
| 2023-03-23 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 2,315 |
| 2023-03-22 | $19.52 | $19.70 | $19.51 | $19.70 | $19.70 | 3,000 |
| 2023-03-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-03-20 | $19.50 | $19.51 | $19.45 | $19.45 | $19.45 | 2,550 |
| 2023-03-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2023-03-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1,450 |
| 2023-03-15 | $19.99 | $19.99 | $19.90 | $19.90 | $19.90 | 3,674 |
| 2023-03-14 | $20.10 | $20.10 | $20.00 | $20.00 | $20.00 | 2,172 |
| 2023-03-13 | $20.10 | $20.10 | $20.00 | $20.00 | $20.00 | 1,860 |
| 2023-03-10 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 830 |
| 2023-03-09 | $20.17 | $20.18 | $20.10 | $20.10 | $20.10 | 600 |
| 2023-03-08 | $20.25 | $20.25 | $20.22 | $20.22 | $20.22 | 4,430 |
| 2023-03-07 | $20.50 | $20.50 | $20.33 | $20.33 | $20.33 | 3,850 |
| 2023-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 490 |
| 2023-03-03 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 100 |
| 2023-03-02 | $20.55 | $20.55 | $20.35 | $20.46 | $20.46 | 6,075 |
| 2023-03-01 | $20.69 | $20.69 | $20.55 | $20.55 | $20.55 | 1,086 |
| 2023-02-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 300 |
| 2023-02-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 100 |
| 2023-02-24 | $20.50 | $20.85 | $20.50 | $20.85 | $20.85 | 600 |
| 2023-02-23 | $20.35 | $20.70 | $20.35 | $20.70 | $20.70 | 1,715 |
| 2023-02-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,750 |
| 2023-02-21 | $20.35 | $20.65 | $20.35 | $20.65 | $20.65 | 800 |
| 2023-02-17 | $20.56 | $20.56 | $20.54 | $20.54 | $20.54 | 943 |
| 2023-02-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 460 |
| 2023-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 500 |
| 2023-02-14 | $20.28 | $20.50 | $20.27 | $20.30 | $20.30 | 10,100 |
| 2023-02-13 | $20.50 | $21.17 | $20.25 | $21.17 | $21.17 | 1,125 |
| 2023-02-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-02-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 1,351 |
| 2023-02-08 | $20.23 | $20.26 | $20.23 | $20.26 | $20.26 | 1,900 |
| 2023-02-07 | $20.21 | $20.23 | $20.21 | $20.23 | $20.23 | 2,350 |
| 2023-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 950 |
| 2023-02-03 | $20.20 | $20.24 | $20.20 | $20.23 | $20.23 | 2,500 |
| 2023-02-02 | $20.75 | $20.75 | $20.09 | $20.09 | $20.09 | 1,791 |
| 2023-02-01 | $20.20 | $20.75 | $20.20 | $20.75 | $20.75 | 3,873 |
| 2023-01-31 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 3,380 |
| 2023-01-30 | $20.20 | $22.52 | $20.15 | $20.25 | $20.25 | 10,112 |
| 2023-01-27 | $19.90 | $19.98 | $19.90 | $19.98 | $19.98 | 1,100 |
| 2023-01-26 | $19.90 | $19.98 | $19.90 | $19.98 | $19.98 | 655 |
| 2023-01-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,202 |
| 2023-01-24 | $19.93 | $19.93 | $19.90 | $19.90 | $19.90 | 1,525 |
| 2023-01-23 | $20.18 | $20.18 | $19.89 | $19.93 | $19.93 | 2,855 |
| 2023-01-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 225 |
| 2023-01-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 425 |
| 2023-01-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 395 |
| 2023-01-17 | $19.98 | $19.98 | $19.94 | $19.95 | $19.95 | 2,169 |
| 2023-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2023-01-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,100 |
| 2023-01-11 | $19.83 | $19.83 | $19.82 | $19.83 | $19.83 | 2,380 |
| 2023-01-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 487 |
| 2023-01-09 | $19.81 | $19.81 | $19.70 | $19.70 | $19.70 | 2,750 |
| 2023-01-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-01-05 | $19.70 | $19.90 | $19.58 | $19.60 | $19.60 | 1,900 |
| 2023-01-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,068 |
| 2022-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4,430 |
| 2022-12-29 | $19.50 | $19.50 | $19.26 | $19.26 | $19.26 | 1,820 |
| 2022-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 351 |
| 2022-12-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-12-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,103 |
| 2022-12-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-12-21 | $19.85 | $19.90 | $19.30 | $19.30 | $19.30 | 6,241 |
| 2022-12-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 325 |
| 2022-12-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 28 |
| 2022-12-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-12-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-12-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-12-13 | $19.90 | $19.90 | $19.75 | $19.90 | $19.90 | 8,869 |
| 2022-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 300 |
| 2022-12-09 | $19.70 | $19.80 | $19.70 | $19.76 | $19.76 | 1,182 |
| 2022-12-08 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 904 |
| 2022-12-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 552 |
| 2022-12-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,650 |
| 2022-12-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,204 |
| 2022-12-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 501 |
| 2022-12-01 | $19.88 | $19.89 | $19.88 | $19.89 | $19.89 | 2,133 |
| 2022-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 400 |
| 2022-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 600 |
| 2022-11-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2022-11-25 | $19.98 | $19.98 | $19.84 | $19.84 | $19.84 | 1,000 |
| 2022-11-23 | $19.90 | $19.91 | $19.80 | $19.80 | $19.80 | 2,000 |
| 2022-11-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-11-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-11-18 | $19.95 | $20.00 | $19.95 | $19.95 | $19.95 | 2,255 |
| 2022-11-17 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-11-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-11-15 | $19.89 | $19.89 | $19.88 | $19.88 | $19.88 | 3,700 |
| 2022-11-14 | $19.71 | $19.78 | $19.71 | $19.78 | $19.78 | 1,495 |
| 2022-11-11 | $20.10 | $20.10 | $19.00 | $19.94 | $19.58 | 7,545 |
| 2022-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.69 | 3,800 |
| 2022-11-09 | $19.70 | $20.00 | $19.70 | $19.80 | $19.44 | 6,074 |
| 2022-11-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 1,000 |
| 2022-11-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 700 |
| 2022-11-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-11-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 50 |
| 2022-11-02 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2022-11-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 605 |
| 2022-10-31 | $19.85 | $19.85 | $19.77 | $19.77 | $19.77 | 2,975 |
| 2022-10-28 | $19.88 | $19.88 | $19.85 | $19.85 | $19.85 | 4,000 |
| 2022-10-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-10-26 | $19.65 | $19.70 | $19.65 | $19.70 | $19.70 | 2,650 |
| 2022-10-25 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 100 |
| 2022-10-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 100 |
| 2022-10-21 | $19.70 | $19.79 | $19.70 | $19.79 | $19.79 | 2,550 |
| 2022-10-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1,000 |
| 2022-10-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-10-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-10-17 | $19.68 | $19.70 | $19.61 | $19.61 | $19.61 | 1,154 |
| 2022-10-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2022-10-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 200 |
| 2022-10-12 | $19.90 | $19.96 | $19.90 | $19.96 | $19.96 | 3,500 |
| 2022-10-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 5 |
| 2022-10-10 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-10-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 512 |
| 2022-10-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 400 |
| 2022-10-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 2,170 |
| 2022-10-04 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2022-10-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 355 |
| 2022-09-30 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 93 |
| 2022-09-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2022-09-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1,150 |
| 2022-09-27 | $19.71 | $20.10 | $19.71 | $20.05 | $20.05 | 730 |
| 2022-09-26 | $20.54 | $20.59 | $20.54 | $20.54 | $20.54 | 948 |
| 2022-09-23 | $20.60 | $21.00 | $20.60 | $21.00 | $21.00 | 2,686 |
| 2022-09-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 862 |
| 2022-09-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 100 |
| 2022-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 150 |
| 2022-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 150 |
| 2022-09-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 560 |
| 2022-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,500 |
| 2022-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 3,150 |
| 2022-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,000 |
| 2022-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 199 |
| 2022-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2022-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 153 |
| 2022-09-07 | $22.29 | $22.30 | $22.10 | $22.10 | $22.10 | 3,300 |
| 2022-09-06 | $22.30 | $22.30 | $22.10 | $22.10 | $22.10 | 300 |
| 2022-09-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 69 |
| 2022-09-01 | $23.74 | $23.74 | $22.31 | $22.31 | $22.31 | 331 |
| 2022-08-31 | $22.25 | $24.00 | $22.25 | $22.25 | $22.25 | 3,000 |
| 2022-08-30 | $22.22 | $22.30 | $22.22 | $22.24 | $22.24 | 1,100 |
| 2022-08-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-08-26 | $22.40 | $22.50 | $22.30 | $22.30 | $22.30 | 3,375 |
| 2022-08-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 311 |
| 2022-08-24 | $22.33 | $22.55 | $22.33 | $22.35 | $22.35 | 2,475 |
| 2022-08-23 | $22.40 | $22.40 | $22.26 | $22.26 | $22.26 | 399 |
| 2022-08-22 | $22.78 | $22.78 | $22.35 | $22.35 | $22.35 | 5,216 |
| 2022-08-19 | $22.66 | $22.78 | $22.65 | $22.65 | $22.65 | 998 |
| 2022-08-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2022-08-17 | $22.70 | $22.71 | $22.70 | $22.71 | $22.71 | 895 |
| 2022-08-16 | $22.71 | $22.78 | $22.69 | $22.74 | $22.74 | 10,420 |
| 2022-08-15 | $22.84 | $23.00 | $22.76 | $23.00 | $23.00 | 2,089 |
| 2022-08-12 | $22.86 | $22.86 | $22.76 | $22.85 | $22.85 | 4,115 |
| 2022-08-11 | $22.99 | $22.99 | $22.96 | $22.97 | $22.66 | 2,270 |
| 2022-08-10 | $23.00 | $23.01 | $22.95 | $22.99 | $22.68 | 2,587 |
| 2022-08-09 | $23.15 | $23.15 | $23.00 | $23.00 | $22.69 | 1,426 |
| 2022-08-08 | $23.00 | $23.00 | $22.88 | $22.88 | $22.57 | 3,350 |
| 2022-08-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.47 | 0 |
| 2022-08-04 | $22.65 | $22.77 | $22.65 | $22.77 | $22.47 | 340 |
| 2022-08-03 | $22.81 | $24.00 | $22.50 | $22.51 | $22.21 | 7,955 |
| 2022-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2022-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2022-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2022-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 100 |
| 2022-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.78 | 300 |
| 2022-07-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.78 | 0 |
| 2022-07-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.78 | 0 |
| 2022-07-22 | $24.10 | $24.10 | $24.10 | $24.10 | $23.78 | 0 |
| 2022-07-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.78 | 0 |
| 2022-07-20 | $24.04 | $24.10 | $24.04 | $24.10 | $23.78 | 250 |
| 2022-07-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.53 | 0 |
| 2022-07-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.53 | 828 |
| 2022-07-15 | $24.11 | $24.15 | $24.11 | $24.14 | $23.82 | 4,575 |
| 2022-07-14 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 667 |
| 2022-07-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.73 | 194 |
| 2022-07-12 | $24.26 | $24.26 | $24.26 | $24.26 | $23.94 | 0 |
| 2022-07-11 | $24.26 | $24.26 | $24.26 | $24.26 | $23.94 | 0 |
| 2022-07-08 | $24.26 | $24.26 | $24.26 | $24.26 | $23.94 | 100 |
| 2022-07-07 | $24.26 | $24.27 | $24.05 | $24.27 | $23.95 | 14,032 |
| 2022-07-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.97 | 0 |
| 2022-07-05 | $24.30 | $24.30 | $24.30 | $24.30 | $23.97 | 146 |
| 2022-07-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-29 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-28 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-24 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-23 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-22 | $24.23 | $24.23 | $24.23 | $24.23 | $23.91 | 0 |
| 2022-06-21 | $24.27 | $24.27 | $24.23 | $24.23 | $23.91 | 3,214 |
| 2022-06-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.97 | 100 |
| 2022-06-16 | $24.29 | $24.29 | $24.29 | $24.29 | $23.97 | 0 |
| 2022-06-15 | $24.29 | $24.29 | $24.29 | $24.29 | $23.97 | 500 |
| 2022-06-14 | $24.14 | $24.14 | $24.14 | $24.14 | $23.82 | 1,009 |
| 2022-06-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 0 |
| 2022-06-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 90 |
| 2022-06-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 0 |
| 2022-06-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 2,400 |
| 2022-06-07 | $24.25 | $24.48 | $24.25 | $24.48 | $24.15 | 5,635 |
| 2022-06-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 1 |
| 2022-06-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 0 |
| 2022-06-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 62 |
| 2022-06-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 0 |
| 2022-05-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 0 |
| 2022-05-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.55 | 1,000 |
| 2022-05-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 702 |
| 2022-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 0 |
| 2022-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 0 |
| 2022-05-23 | $23.65 | $23.65 | $23.00 | $23.00 | $22.69 | 3,500 |
| 2022-05-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.42 | 600 |
| 2022-05-19 | $23.60 | $23.74 | $23.60 | $23.74 | $23.42 | 3,776 |
| 2022-05-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.39 | 400 |
| 2022-05-17 | $23.71 | $23.89 | $23.40 | $23.71 | $23.39 | 5,847 |
| 2022-05-16 | $23.80 | $23.80 | $23.70 | $23.70 | $23.38 | 3,357 |
| 2022-05-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.69 | 194 |
| 2022-05-12 | $24.01 | $24.01 | $24.01 | $24.01 | $23.69 | 0 |
| 2022-05-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.39 | 500 |
| 2022-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.38 | 2,000 |
| 2022-05-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.62 | 500 |
| 2022-05-06 | $24.53 | $24.53 | $24.53 | $24.53 | $23.89 | 0 |
| 2022-05-05 | $24.66 | $24.66 | $24.53 | $24.53 | $23.89 | 1,475 |
| 2022-05-04 | $23.00 | $24.66 | $23.00 | $24.50 | $23.86 | 3,431 |
| 2022-05-03 | $22.31 | $22.31 | $22.19 | $22.24 | $21.66 | 1,900 |
| 2022-05-02 | $22.61 | $22.61 | $22.42 | $22.42 | $21.84 | 907 |
| 2022-04-29 | $22.46 | $22.46 | $22.46 | $22.46 | $21.87 | 270 |
| 2022-04-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 100 |
| 2022-04-27 | $22.58 | $22.58 | $22.58 | $22.58 | $21.99 | 393 |
| 2022-04-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.11 | 2,250 |
| 2022-04-25 | $22.89 | $22.89 | $22.70 | $22.70 | $22.11 | 2,250 |
| 2022-04-22 | $22.95 | $22.96 | $22.95 | $22.96 | $22.36 | 505 |
| 2022-04-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.30 | 0 |
| 2022-04-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.30 | 0 |
| 2022-04-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.30 | 100 |
| 2022-04-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.31 | 2,800 |
| 2022-04-14 | $23.01 | $23.01 | $23.01 | $23.01 | $22.41 | 66 |
| 2022-04-13 | $23.01 | $23.01 | $23.01 | $23.01 | $22.41 | 1,740 |
| 2022-04-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.21 | 0 |
| 2022-04-11 | $22.85 | $22.85 | $22.80 | $22.80 | $22.21 | 547 |
| 2022-04-08 | $22.85 | $22.91 | $22.85 | $22.90 | $22.31 | 1,320 |
| 2022-04-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.21 | 173 |
| 2022-04-06 | $22.34 | $22.34 | $22.34 | $22.34 | $21.76 | 0 |
| 2022-04-05 | $22.34 | $22.34 | $22.34 | $22.34 | $21.76 | 0 |
| 2022-04-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.76 | 0 |
| 2022-04-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.76 | 0 |
| 2022-03-31 | $22.20 | $22.35 | $22.20 | $22.34 | $21.76 | 2,050 |
| 2022-03-30 | $22.21 | $22.21 | $22.05 | $22.05 | $21.48 | 1,000 |
| 2022-03-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 0 |
| 2022-03-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 141 |
| 2022-03-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 0 |
| 2022-03-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 316 |
| 2022-03-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 97 |
| 2022-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 0 |
| 2022-03-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 0 |
| 2022-03-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 0 |
| 2022-03-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 0 |
| 2022-03-16 | $21.30 | $21.30 | $21.30 | $21.30 | $20.75 | 100 |
| 2022-03-15 | $21.28 | $21.30 | $21.28 | $21.30 | $20.75 | 967 |
| 2022-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.76 | 200 |
| 2022-03-11 | $21.40 | $21.40 | $21.40 | $21.40 | $20.84 | 0 |
| 2022-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.84 | 0 |
| 2022-03-09 | $21.25 | $21.40 | $21.25 | $21.40 | $20.84 | 11,026 |
| 2022-03-08 | $21.28 | $21.28 | $21.28 | $21.28 | $20.72 | 500 |
| 2022-03-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.26 | 0 |
| 2022-03-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.26 | 0 |
| 2022-03-03 | $21.25 | $22.00 | $21.25 | $21.83 | $21.26 | 1,645 |
| 2022-03-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.19 | 559 |
| 2022-03-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.39 | 440 |
| 2022-02-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.17 | 0 |
| 2022-02-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.17 | 1,000 |
| 2022-02-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.17 | 0 |
| 2022-02-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.17 | 340 |
| 2022-02-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.39 | 475 |
| 2022-02-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.39 | 475 |
| 2022-02-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.58 | 237 |
| 2022-02-16 | $22.25 | $22.26 | $22.10 | $22.10 | $21.53 | 975 |
| 2022-02-15 | $22.25 | $22.25 | $22.25 | $22.25 | $21.67 | 1,000 |
| 2022-02-14 | $22.55 | $22.55 | $22.55 | $22.55 | $21.96 | 0 |
| 2022-02-11 | $22.55 | $22.55 | $22.55 | $22.55 | $21.67 | 200 |
| 2022-02-10 | $22.76 | $22.76 | $22.76 | $22.76 | $21.87 | 100 |
| 2022-02-09 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 0 |
| 2022-02-08 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 0 |
| 2022-02-07 | $22.85 | $22.90 | $22.78 | $22.78 | $21.89 | 2,341 |
| 2022-02-04 | $22.96 | $22.96 | $22.75 | $22.75 | $21.86 | 505 |
| 2022-02-03 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-02-01 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-01-31 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-01-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-01-27 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-01-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2022-01-25 | $22.75 | $22.75 | $22.60 | $22.60 | $21.71 | 1,468 |
| 2022-01-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.81 | 0 |
| 2022-01-21 | $22.70 | $22.70 | $22.70 | $22.70 | $21.81 | 0 |
| 2022-01-20 | $22.70 | $22.70 | $22.70 | $22.70 | $21.81 | 1,001 |
| 2022-01-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.81 | 0 |
| 2022-01-18 | $22.70 | $22.70 | $22.70 | $22.70 | $21.81 | 401 |
| 2022-01-14 | $22.64 | $22.64 | $22.64 | $22.64 | $21.75 | 25 |
| 2022-01-13 | $22.64 | $22.64 | $22.64 | $22.64 | $21.75 | 100 |
| 2022-01-12 | $22.58 | $22.58 | $22.58 | $22.58 | $21.70 | 2,982 |
| 2022-01-11 | $22.25 | $22.25 | $22.25 | $22.25 | $21.38 | 0 |
| 2022-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.38 | 0 |
| 2022-01-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.38 | 697 |
| 2022-01-06 | $21.80 | $21.80 | $21.80 | $21.80 | $20.95 | 0 |
| 2022-01-05 | $21.95 | $21.95 | $21.80 | $21.80 | $20.95 | 900 |
| 2022-01-04 | $21.71 | $21.85 | $21.71 | $21.75 | $20.90 | 2,231 |
| 2022-01-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.90 | 0 |
| 2021-12-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 2,031 |
| 2021-12-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 0 |
| 2021-12-29 | $20.95 | $20.99 | $20.94 | $20.99 | $20.17 | 2,031 |
| 2021-12-28 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 0 |
| 2021-12-27 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 0 |
| 2021-12-23 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 165 |
| 2021-12-22 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 25 |
| 2021-12-21 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 0 |
| 2021-12-20 | $21.29 | $21.29 | $21.29 | $21.29 | $20.46 | 289 |
| 2021-12-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.47 | 0 |
| 2021-12-16 | $21.30 | $21.30 | $21.30 | $21.30 | $20.47 | 0 |
| 2021-12-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.47 | 134 |
| 2021-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.18 | 0 |
| 2021-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.18 | 465 |
| 2021-12-10 | $21.64 | $21.64 | $21.56 | $21.56 | $20.71 | 1,691 |
| 2021-12-09 | $21.60 | $21.64 | $21.60 | $21.64 | $20.79 | 1,050 |
| 2021-12-08 | $21.59 | $21.75 | $21.59 | $21.63 | $20.78 | 7,638 |
| 2021-12-07 | $21.71 | $21.81 | $21.71 | $21.80 | $20.95 | 2,250 |
| 2021-12-06 | $22.00 | $22.00 | $21.65 | $21.65 | $20.80 | 2,251 |
| 2021-12-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.37 | 400 |
| 2021-12-02 | $21.00 | $22.34 | $21.00 | $22.34 | $21.47 | 986 |
| 2021-12-01 | $22.55 | $22.55 | $22.45 | $22.45 | $21.57 | 2,127 |
| 2021-11-30 | $22.55 | $22.57 | $22.55 | $22.56 | $21.68 | 710 |
| 2021-11-29 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 1,023 |
| 2021-11-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 0 |
| 2021-11-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.71 | 1,768 |
| 2021-11-23 | $22.52 | $22.52 | $22.52 | $22.52 | $21.63 | 1,000 |
| 2021-11-22 | $22.59 | $22.59 | $22.59 | $22.59 | $21.71 | 1,702 |
| 2021-11-19 | $22.49 | $22.75 | $22.49 | $22.75 | $21.86 | 2,851 |
| 2021-11-18 | $22.59 | $22.59 | $19.21 | $19.21 | $18.46 | 17,282 |
| 2021-11-17 | $22.59 | $22.59 | $22.59 | $22.59 | $21.71 | 1,500 |
| 2021-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.96 | 0 |
| 2021-11-15 | $22.70 | $22.85 | $22.70 | $22.85 | $21.96 | 3,239 |
| 2021-11-12 | $19.20 | $22.61 | $18.85 | $22.61 | $21.72 | 1,890 |
| 2021-11-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.71 | 750 |
| 2021-11-10 | $22.76 | $22.91 | $22.76 | $22.90 | $21.71 | 2,700 |
| 2021-11-09 | $22.86 | $22.86 | $22.86 | $22.86 | $21.67 | 530 |
| 2021-11-08 | $22.84 | $22.98 | $22.84 | $22.98 | $21.78 | 3,398 |
| 2021-11-05 | $22.86 | $22.90 | $22.86 | $22.90 | $21.71 | 2,000 |
| 2021-11-04 | $22.83 | $22.83 | $22.83 | $22.83 | $21.64 | 0 |
| 2021-11-03 | $22.60 | $22.83 | $22.60 | $22.83 | $21.64 | 1,699 |
| 2021-11-02 | $22.65 | $22.70 | $22.65 | $22.69 | $21.51 | 2,350 |
| 2021-11-01 | $22.59 | $22.60 | $22.45 | $22.60 | $21.42 | 20,480 |
| 2021-10-29 | $22.41 | $22.41 | $22.40 | $22.41 | $21.24 | 60,788 |
| 2021-10-28 | $22.40 | $22.41 | $22.40 | $22.40 | $21.23 | 15,601 |
| 2021-10-27 | $22.40 | $22.59 | $22.40 | $22.59 | $21.41 | 41,422 |
| 2021-10-26 | $18.82 | $22.40 | $18.82 | $22.40 | $21.23 | 1,122 |
| 2021-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $21.28 | 6,102 |
| 2021-10-22 | $22.39 | $22.39 | $22.39 | $22.39 | $21.23 | 5,331 |
| 2021-10-21 | $22.40 | $22.41 | $22.40 | $22.40 | $21.23 | 10,766 |
| 2021-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.33 | 18,948 |
| 2021-10-19 | $22.26 | $22.26 | $22.26 | $22.26 | $21.10 | 0 |
| 2021-10-18 | $22.26 | $22.26 | $22.26 | $22.26 | $21.10 | 0 |
| 2021-10-15 | $22.20 | $22.26 | $22.20 | $22.26 | $21.10 | 750 |
| 2021-10-14 | $22.00 | $22.10 | $22.00 | $22.10 | $20.95 | 2,750 |
| 2021-10-13 | $21.60 | $21.91 | $21.60 | $21.91 | $20.77 | 1,389 |
| 2021-10-12 | $21.71 | $21.75 | $21.71 | $21.75 | $20.62 | 5,450 |
| 2021-10-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2021-10-08 | $21.48 | $21.48 | $21.30 | $21.30 | $20.19 | 650 |
| 2021-10-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.28 | 0 |
| 2021-10-06 | $21.40 | $21.40 | $21.40 | $21.40 | $20.28 | 700 |
| 2021-10-05 | $21.47 | $21.47 | $21.47 | $21.47 | $20.35 | 1,061 |
| 2021-10-04 | $21.34 | $21.39 | $21.34 | $21.39 | $20.27 | 1,475 |
| 2021-10-01 | $21.10 | $21.20 | $21.10 | $21.20 | $20.09 | 3,657 |
| 2021-09-30 | $20.75 | $21.00 | $20.75 | $21.00 | $19.90 | 800 |
| 2021-09-29 | $21.01 | $21.01 | $20.75 | $20.75 | $19.67 | 800 |
| 2021-09-28 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 0 |
| 2021-09-27 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 24 |
| 2021-09-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 0 |
| 2021-09-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 67 |
| 2021-09-22 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 567 |
| 2021-09-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.57 | 10,699 |
| 2021-09-20 | $21.14 | $21.14 | $21.14 | $21.14 | $20.04 | 0 |
| 2021-09-17 | $21.14 | $21.14 | $21.14 | $21.14 | $20.04 | 540 |
| 2021-09-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.57 | 668 |
| 2021-09-15 | $20.69 | $20.70 | $20.69 | $20.70 | $19.62 | 1,180 |
| 2021-09-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.72 | 24 |
| 2021-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.72 | 0 |
| 2021-09-10 | $20.69 | $20.80 | $20.69 | $20.80 | $19.72 | 2,406 |
| 2021-09-09 | $20.75 | $20.75 | $20.75 | $20.75 | $19.67 | 401 |
| 2021-09-08 | $20.99 | $20.99 | $20.99 | $20.99 | $19.90 | 23 |
| 2021-09-07 | $20.99 | $20.99 | $20.99 | $20.99 | $19.90 | 15 |
| 2021-09-03 | $20.99 | $20.99 | $20.99 | $20.99 | $19.90 | 1,300 |
| 2021-09-02 | $20.57 | $20.57 | $20.57 | $20.57 | $19.50 | 0 |
| 2021-09-01 | $20.57 | $20.57 | $20.57 | $20.57 | $19.50 | 0 |
| 2021-08-31 | $20.57 | $20.57 | $20.57 | $20.57 | $19.50 | 67 |
| 2021-08-30 | $20.59 | $20.60 | $20.56 | $20.57 | $19.50 | 5,513 |
| 2021-08-27 | $20.60 | $20.60 | $20.60 | $20.60 | $19.53 | 1,500 |
| 2021-08-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.57 | 0 |
| 2021-08-25 | $20.65 | $20.65 | $20.65 | $20.65 | $19.57 | 0 |
| 2021-08-24 | $20.78 | $20.79 | $20.65 | $20.65 | $19.57 | 6,214 |
| 2021-08-23 | $20.79 | $20.79 | $20.79 | $20.79 | $19.71 | 2 |
| 2021-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $19.71 | 0 |
| 2021-08-19 | $20.72 | $20.79 | $20.70 | $20.79 | $19.71 | 2,618 |
| 2021-08-18 | $20.79 | $20.79 | $20.79 | $20.79 | $19.71 | 500 |
| 2021-08-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.72 | 1,000 |
| 2021-08-16 | $20.99 | $21.00 | $20.99 | $21.00 | $19.90 | 1,706 |
| 2021-08-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 0 |
| 2021-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 0 |
| 2021-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.62 | 10,012 |
| 2021-08-10 | $20.71 | $20.71 | $20.71 | $20.71 | $19.34 | 0 |
| 2021-08-09 | $20.70 | $20.71 | $20.70 | $20.71 | $19.34 | 400 |
| 2021-08-06 | $20.88 | $20.88 | $20.88 | $20.88 | $19.50 | 0 |
| 2021-08-05 | $20.89 | $20.89 | $20.88 | $20.88 | $19.50 | 1,995 |
| 2021-08-04 | $20.91 | $20.91 | $20.91 | $20.91 | $19.53 | 0 |
| 2021-08-03 | $20.90 | $20.91 | $20.90 | $20.91 | $19.53 | 5,364 |
| 2021-08-02 | $20.90 | $20.90 | $20.90 | $20.90 | $19.52 | 0 |
| 2021-07-30 | $20.90 | $20.90 | $20.90 | $20.90 | $19.52 | 0 |
| 2021-07-29 | $20.80 | $20.90 | $20.80 | $20.90 | $19.52 | 1,578 |
| 2021-07-28 | $20.96 | $20.96 | $20.96 | $20.96 | $19.58 | 0 |
| 2021-07-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.58 | 500 |
| 2021-07-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.43 | 2,188 |
| 2021-07-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.38 | 0 |
| 2021-07-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.38 | 0 |
| 2021-07-21 | $20.68 | $20.75 | $20.68 | $20.75 | $19.38 | 2,308 |
| 2021-07-20 | $20.66 | $20.69 | $20.66 | $20.66 | $19.30 | 2,429 |
| 2021-07-19 | $20.55 | $20.55 | $20.55 | $20.55 | $19.19 | 2,035 |
| 2021-07-16 | $21.01 | $21.01 | $21.01 | $21.01 | $19.62 | 0 |
| 2021-07-15 | $21.01 | $21.01 | $21.01 | $21.01 | $19.62 | 100 |
| 2021-07-14 | $20.79 | $20.79 | $20.79 | $20.79 | $19.42 | 100 |
| 2021-07-13 | $20.76 | $20.94 | $20.60 | $20.75 | $19.38 | 11,807 |
| 2021-07-12 | $20.85 | $20.85 | $20.85 | $20.85 | $19.48 | 0 |
| 2021-07-09 | $20.85 | $20.85 | $20.85 | $20.85 | $19.48 | 0 |
| 2021-07-08 | $21.10 | $21.20 | $20.85 | $20.85 | $19.48 | 1,500 |
| 2021-07-07 | $20.94 | $20.95 | $20.94 | $20.95 | $19.57 | 1,800 |
| 2021-07-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.08 | 0 |
| 2021-07-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.08 | 1,431 |
| 2021-07-01 | $21.34 | $21.34 | $21.34 | $21.34 | $19.93 | 0 |
| 2021-06-30 | $21.35 | $21.35 | $21.34 | $21.34 | $19.93 | 2,913 |
| 2021-06-29 | $21.25 | $21.30 | $21.25 | $21.27 | $19.87 | 12,800 |
| 2021-06-28 | $21.15 | $21.15 | $21.15 | $21.15 | $19.76 | 820 |
| 2021-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.62 | 0 |
| 2021-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.62 | 2,465 |
| 2021-06-23 | $20.85 | $20.85 | $20.85 | $20.85 | $19.48 | 0 |
| 2021-06-22 | $20.85 | $20.85 | $20.85 | $20.85 | $19.48 | 0 |
| 2021-06-21 | $21.00 | $21.00 | $20.85 | $20.85 | $19.48 | 7,614 |
| 2021-06-18 | $20.85 | $20.85 | $20.85 | $20.85 | $19.48 | 500 |
| 2021-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.15 | 0 |
| 2021-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.15 | 0 |
| 2021-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.15 | 450 |
| 2021-06-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.29 | 0 |
| 2021-06-11 | $20.65 | $20.65 | $20.65 | $20.65 | $19.29 | 0 |
| 2021-06-10 | $20.65 | $20.65 | $20.65 | $20.65 | $19.29 | 0 |
| 2021-06-09 | $20.75 | $20.75 | $20.65 | $20.65 | $19.29 | 2,505 |
| 2021-06-08 | $18.74 | $18.74 | $18.74 | $18.74 | $17.50 | 100 |
| 2021-06-07 | $20.49 | $20.49 | $20.49 | $20.49 | $19.14 | 0 |
| 2021-06-04 | $20.49 | $20.49 | $20.49 | $20.49 | $19.14 | 0 |
| 2021-06-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.14 | 0 |
| 2021-06-02 | $20.49 | $20.49 | $20.49 | $20.49 | $19.14 | 1,199 |
| 2021-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.68 | 50 |
| 2021-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.68 | 0 |
| 2021-05-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.68 | 0 |
| 2021-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.68 | 0 |
| 2021-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.68 | 2,400 |
| 2021-05-24 | $20.06 | $20.06 | $20.06 | $20.06 | $18.74 | 0 |
| 2021-05-21 | $20.06 | $20.06 | $20.06 | $20.06 | $18.74 | 0 |
| 2021-05-20 | $20.05 | $20.06 | $20.05 | $20.06 | $18.74 | 1,514 |
| 2021-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $18.77 | 504 |
| 2021-05-18 | $20.20 | $20.20 | $20.20 | $20.20 | $18.87 | 0 |
| 2021-05-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.87 | 2,597 |
| 2021-05-14 | $20.59 | $20.59 | $20.59 | $20.59 | $19.23 | 0 |
| 2021-05-13 | $20.59 | $20.59 | $20.59 | $20.59 | $19.23 | 0 |
| 2021-05-12 | $20.48 | $20.59 | $20.48 | $20.59 | $18.95 | 2,647 |
| 2021-05-11 | $20.43 | $20.43 | $20.43 | $20.43 | $18.80 | 40 |
| 2021-05-10 | $20.43 | $20.43 | $20.43 | $20.43 | $18.80 | 0 |
| 2021-05-07 | $20.43 | $20.43 | $20.43 | $20.43 | $18.80 | 0 |
| 2021-05-06 | $20.50 | $20.50 | $20.32 | $20.43 | $18.80 | 11,450 |
| 2021-05-05 | $20.03 | $20.03 | $20.03 | $20.03 | $18.43 | 0 |
| 2021-05-04 | $20.03 | $20.03 | $20.03 | $20.03 | $18.43 | 1,240 |
| 2021-05-03 | $19.87 | $19.87 | $19.87 | $19.87 | $18.28 | 0 |
| 2021-04-30 | $19.75 | $19.87 | $19.65 | $19.87 | $18.28 | 3,433 |
| 2021-04-29 | $19.55 | $19.60 | $19.55 | $19.60 | $18.04 | 399 |
| 2021-04-28 | $19.40 | $19.55 | $19.39 | $19.51 | $17.95 | 12,963 |
| 2021-04-27 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2021-04-26 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2021-04-23 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2021-04-22 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 1,000 |
| 2021-04-21 | $19.30 | $19.30 | $19.30 | $19.30 | $17.76 | 200 |
| 2021-04-20 | $19.42 | $19.42 | $19.42 | $19.42 | $17.87 | 0 |
| 2021-04-19 | $19.42 | $19.42 | $19.42 | $19.42 | $17.87 | 0 |
| 2021-04-16 | $19.42 | $19.42 | $19.42 | $19.42 | $17.87 | 0 |
| 2021-04-15 | $19.42 | $19.42 | $19.42 | $19.42 | $17.87 | 500 |
| 2021-04-14 | $19.30 | $19.30 | $19.10 | $19.12 | $17.59 | 6,020 |
| 2021-04-13 | $19.28 | $19.28 | $19.28 | $19.28 | $17.74 | 0 |
| 2021-04-12 | $19.28 | $19.28 | $19.28 | $19.28 | $17.74 | 50 |
| 2021-04-09 | $19.28 | $19.37 | $19.28 | $19.28 | $17.74 | 1,143 |
| 2021-04-08 | $19.28 | $19.28 | $19.28 | $19.28 | $17.74 | 567 |
| 2021-04-07 | $19.15 | $19.28 | $19.15 | $19.28 | $17.74 | 1,312 |
| 2021-04-06 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 10 |
| 2021-04-05 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 175 |
| 2021-04-01 | $19.12 | $19.12 | $19.12 | $19.12 | $17.59 | 1,150 |
| 2021-03-31 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 350 |
| 2021-03-30 | $19.14 | $19.15 | $19.14 | $19.15 | $17.62 | 1,166 |
| 2021-03-29 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 0 |
| 2021-03-26 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 0 |
| 2021-03-25 | $19.20 | $19.20 | $19.15 | $19.15 | $17.62 | 1,066 |
| 2021-03-24 | $19.14 | $19.15 | $19.14 | $19.15 | $17.62 | 8,150 |
| 2021-03-23 | $19.15 | $19.29 | $19.15 | $19.29 | $17.75 | 26,476 |
| 2021-03-22 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 0 |
| 2021-03-19 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 687 |
| 2021-03-18 | $19.14 | $19.15 | $19.11 | $19.11 | $17.59 | 5,807 |
| 2021-03-17 | $19.12 | $19.15 | $19.12 | $19.15 | $17.62 | 8,300 |
| 2021-03-16 | $19.17 | $19.17 | $19.17 | $19.17 | $17.64 | 1,130 |
| 2021-03-15 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 2,000 |
| 2021-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 0 |
| 2021-03-11 | $19.10 | $19.15 | $19.10 | $19.15 | $17.62 | 6,015 |
| 2021-03-10 | $19.15 | $19.15 | $19.10 | $19.10 | $17.58 | 2,487 |
| 2021-03-09 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 5,625 |
| 2021-03-08 | $19.15 | $19.16 | $19.15 | $19.15 | $17.62 | 77,894 |
| 2021-03-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.71 | 1,000 |
| 2021-03-04 | $19.25 | $19.27 | $19.25 | $19.25 | $17.71 | 5,373 |
| 2021-03-03 | $19.00 | $19.00 | $16.45 | $16.45 | $15.14 | 2,650 |
| 2021-03-02 | $19.35 | $19.37 | $19.30 | $19.30 | $17.76 | 6,385 |
| 2021-03-01 | $19.36 | $19.36 | $19.35 | $19.35 | $17.81 | 1,830 |
| 2021-02-26 | $19.32 | $19.32 | $19.25 | $19.30 | $17.76 | 7,020 |
| 2021-02-25 | $19.33 | $19.40 | $19.30 | $19.30 | $17.76 | 7,020 |
| 2021-02-24 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2021-02-23 | $19.47 | $19.48 | $19.46 | $19.46 | $17.91 | 11,444 |
| 2021-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.04 | 0 |
| 2021-02-19 | $19.60 | $19.60 | $19.60 | $19.60 | $18.04 | 0 |
| 2021-02-18 | $19.39 | $19.39 | $19.39 | $19.39 | $17.84 | 1,000 |
| 2021-02-17 | $19.39 | $19.39 | $19.39 | $19.39 | $17.84 | 0 |
| 2021-02-16 | $19.39 | $19.39 | $19.39 | $19.39 | $17.84 | 1,000 |
| 2021-02-12 | $19.47 | $19.47 | $19.47 | $19.47 | $17.92 | 500 |
| 2021-02-11 | $19.46 | $19.51 | $19.46 | $19.48 | $17.93 | 9,730 |
| 2021-02-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.66 | 6,761 |
| 2021-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.66 | 6,761 |
| 2021-02-08 | $19.50 | $19.50 | $19.41 | $19.45 | $17.62 | 21,005 |
| 2021-02-05 | $18.74 | $18.74 | $18.74 | $18.74 | $16.97 | 0 |
| 2021-02-04 | $18.69 | $18.74 | $18.69 | $18.74 | $16.97 | 1,000 |
| 2021-02-03 | $18.69 | $18.69 | $18.69 | $18.69 | $16.93 | 600 |
| 2021-02-02 | $18.54 | $18.63 | $18.54 | $18.63 | $16.88 | 7,335 |
| 2021-02-01 | $16.45 | $18.56 | $16.45 | $18.55 | $16.80 | 2,425 |
| 2021-01-29 | $18.40 | $18.40 | $18.40 | $18.40 | $16.67 | 100 |
| 2021-01-28 | $18.48 | $18.48 | $18.48 | $18.48 | $16.74 | 0 |
| 2021-01-27 | $18.48 | $18.48 | $18.46 | $18.48 | $16.74 | 4,680 |
| 2021-01-26 | $18.35 | $18.55 | $18.35 | $18.55 | $16.80 | 8,680 |
| 2021-01-25 | $18.38 | $18.38 | $18.38 | $18.38 | $16.65 | 501 |
| 2021-01-22 | $18.36 | $18.38 | $18.36 | $18.38 | $16.65 | 4,330 |
| 2021-01-21 | $18.16 | $18.45 | $16.61 | $18.35 | $16.62 | 5,410 |
| 2021-01-20 | $18.38 | $18.54 | $18.38 | $18.54 | $16.79 | 2,940 |
| 2021-01-19 | $18.05 | $18.30 | $18.05 | $18.11 | $16.41 | 381 |
| 2021-01-15 | $18.00 | $18.11 | $18.00 | $18.11 | $16.41 | 381 |
| 2021-01-14 | $17.79 | $17.79 | $17.79 | $17.79 | $16.11 | 0 |
| 2021-01-13 | $17.75 | $17.79 | $17.75 | $17.79 | $16.11 | 4,200 |
| 2021-01-12 | $17.90 | $18.26 | $17.90 | $18.26 | $16.54 | 4,580 |
| 2021-01-11 | $17.99 | $17.99 | $17.75 | $17.75 | $16.08 | 1,700 |
| 2021-01-08 | $17.59 | $17.65 | $17.59 | $17.65 | $15.99 | 4,200 |
| 2021-01-07 | $17.43 | $17.50 | $17.43 | $17.43 | $15.79 | 650 |
| 2021-01-06 | $17.35 | $17.35 | $17.35 | $17.35 | $15.72 | 100 |
| 2021-01-05 | $17.02 | $17.02 | $17.02 | $17.02 | $15.42 | 0 |
| 2021-01-04 | $17.02 | $17.02 | $17.02 | $17.02 | $15.42 | 1 |
| 2020-12-31 | $17.02 | $17.02 | $17.02 | $17.02 | $15.42 | 0 |
| 2020-12-30 | $17.04 | $17.09 | $17.01 | $17.02 | $15.42 | 4,769 |
| 2020-12-29 | $17.09 | $17.09 | $17.09 | $17.09 | $15.48 | 5,300 |
| 2020-12-28 | $17.39 | $17.39 | $17.39 | $17.39 | $15.75 | 0 |
| 2020-12-24 | $17.39 | $17.39 | $17.39 | $17.39 | $15.75 | 0 |
| 2020-12-23 | $17.19 | $18.00 | $17.19 | $17.39 | $15.75 | 1,375 |
| 2020-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 900 |
| 2020-12-21 | $15.51 | $15.51 | $15.51 | $15.51 | $14.05 | 400 |
| 2020-12-18 | $17.10 | $17.10 | $16.99 | $16.99 | $15.39 | 1,485 |
| 2020-12-17 | $16.99 | $16.99 | $16.99 | $16.99 | $15.39 | 0 |
| 2020-12-16 | $16.99 | $16.99 | $16.99 | $16.99 | $15.39 | 3,800 |
| 2020-12-15 | $17.10 | $17.21 | $17.10 | $17.21 | $15.59 | 4,100 |
| 2020-12-14 | $17.00 | $17.15 | $17.00 | $17.15 | $15.53 | 16,160 |
| 2020-12-11 | $16.90 | $16.90 | $16.90 | $16.90 | $15.31 | 715 |
| 2020-12-10 | $16.80 | $17.00 | $16.80 | $16.80 | $15.22 | 1,000 |
| 2020-12-09 | $16.29 | $16.49 | $16.29 | $16.49 | $14.94 | 201 |
| 2020-12-08 | $16.03 | $16.25 | $16.03 | $16.25 | $14.72 | 6,280 |
| 2020-12-07 | $16.05 | $16.05 | $16.05 | $16.05 | $14.54 | 1,965 |
| 2020-12-04 | $15.83 | $15.85 | $15.83 | $15.85 | $14.36 | 1,870 |
| 2020-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.13 | 0 |
| 2020-12-02 | $15.49 | $16.00 | $15.40 | $15.60 | $14.13 | 6,720 |
| 2020-12-01 | $15.50 | $15.50 | $15.08 | $15.50 | $14.04 | 4,765 |
| 2020-11-30 | $15.50 | $15.55 | $15.50 | $15.50 | $14.04 | 5,500 |
| 2020-11-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.81 | 0 |
| 2020-11-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.81 | 0 |
| 2020-11-24 | $14.89 | $14.89 | $14.89 | $14.89 | $13.49 | 4,842 |
| 2020-11-23 | $14.89 | $15.10 | $14.89 | $14.89 | $13.49 | 4,842 |
| 2020-11-20 | $15.05 | $15.05 | $15.05 | $15.05 | $13.63 | 0 |
| 2020-11-19 | $15.05 | $15.05 | $15.05 | $15.05 | $13.63 | 0 |
| 2020-11-18 | $15.05 | $15.05 | $15.05 | $15.05 | $13.63 | 0 |
| 2020-11-17 | $15.05 | $15.05 | $15.05 | $15.05 | $13.63 | 500 |
| 2020-11-16 | $14.90 | $14.90 | $14.90 | $14.90 | $13.50 | 1,000 |
| 2020-11-13 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 0 |
| 2020-11-12 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 1,000 |
| 2020-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-11-09 | $15.00 | $15.30 | $15.00 | $15.00 | $13.31 | 1,400 |
| 2020-11-06 | $14.58 | $14.58 | $14.58 | $14.58 | $12.94 | 0 |
| 2020-11-05 | $14.58 | $14.58 | $14.58 | $14.58 | $12.94 | 1,600 |
| 2020-11-04 | $14.60 | $14.60 | $14.60 | $14.60 | $12.96 | 1,400 |
| 2020-11-03 | $14.57 | $14.57 | $14.57 | $14.57 | $12.93 | 0 |
| 2020-11-02 | $14.57 | $14.57 | $14.57 | $14.57 | $12.93 | 500 |
| 2020-10-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.09 | 540 |
| 2020-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 0 |
| 2020-10-28 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 0 |
| 2020-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 0 |
| 2020-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 0 |
| 2020-10-23 | $14.99 | $14.99 | $14.90 | $14.90 | $13.23 | 2,500 |
| 2020-10-22 | $14.99 | $14.99 | $14.99 | $14.99 | $13.30 | 1,250 |
| 2020-10-21 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 0 |
| 2020-10-20 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 0 |
| 2020-10-19 | $15.11 | $15.11 | $15.10 | $15.10 | $13.40 | 1,200 |
| 2020-10-16 | $15.32 | $15.32 | $15.26 | $15.26 | $13.54 | 2,600 |
| 2020-10-15 | $15.16 | $15.16 | $15.16 | $15.16 | $13.45 | 0 |
| 2020-10-14 | $15.06 | $15.16 | $15.06 | $15.16 | $13.45 | 3,002 |
| 2020-10-13 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 200 |
| 2020-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 200 |
| 2020-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.42 | 700 |
| 2020-10-08 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-30 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 250 |
| 2020-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 200 |
| 2020-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-09-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
| 2020-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 3 |
| 2020-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 1,573 |
| 2020-09-18 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 250 |
| 2020-09-17 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-16 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 18 |
| 2020-09-15 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-14 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-11 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-10 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-09 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 22 |
| 2020-09-08 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 2,000 |
| 2020-09-04 | $15.40 | $15.40 | $15.40 | $15.40 | $13.67 | 0 |
| 2020-09-03 | $15.34 | $15.40 | $15.34 | $15.40 | $13.67 | 2,500 |
| 2020-09-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 2,200 |
| 2020-09-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 27 |
| 2020-08-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 300 |
| 2020-08-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 0 |
| 2020-08-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 0 |
| 2020-08-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 20 |
| 2020-08-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 0 |
| 2020-08-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 2,000 |
| 2020-08-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 0 |
| 2020-08-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.13 | 3,029 |
| 2020-08-19 | $14.89 | $14.89 | $14.89 | $14.89 | $13.21 | 1,730 |
| 2020-08-18 | $16.00 | $16.00 | $14.81 | $14.81 | $13.14 | 325 |
| 2020-08-17 | $14.50 | $14.55 | $14.50 | $14.55 | $12.91 | 10,400 |
| 2020-08-14 | $14.40 | $14.40 | $14.40 | $14.40 | $12.78 | 0 |
| 2020-08-13 | $14.40 | $14.40 | $14.40 | $14.40 | $12.78 | 200 |
| 2020-08-12 | $14.25 | $14.45 | $14.25 | $14.40 | $12.51 | 1,240 |
| 2020-08-11 | $14.40 | $14.40 | $14.40 | $14.40 | $12.51 | 0 |
| 2020-08-10 | $14.40 | $14.40 | $14.40 | $14.40 | $12.51 | 0 |
| 2020-08-07 | $14.40 | $14.40 | $14.40 | $14.40 | $12.51 | 0 |
| 2020-08-06 | $14.40 | $14.40 | $14.40 | $14.40 | $12.51 | 3,275 |
| 2020-08-05 | $14.40 | $14.40 | $14.40 | $14.40 | $12.51 | 0 |
| 2020-08-04 | $14.59 | $14.59 | $14.40 | $14.40 | $12.51 | 2,507 |
| 2020-08-03 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 0 |
| 2020-07-31 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 0 |
| 2020-07-30 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 200 |
| 2020-07-29 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 11,600 |
| 2020-07-28 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 5,425 |
| 2020-07-27 | $14.45 | $14.45 | $14.45 | $14.45 | $12.55 | 4,720 |
| 2020-07-24 | $14.45 | $14.51 | $14.40 | $14.40 | $12.51 | 21,400 |
| 2020-07-23 | $14.51 | $14.59 | $14.51 | $14.59 | $12.68 | 3,750 |
| 2020-07-22 | $14.60 | $14.70 | $14.60 | $14.60 | $12.68 | 736 |
| 2020-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.03 | 250 |
| 2020-07-17 | $14.84 | $14.84 | $14.84 | $14.84 | $12.89 | 700 |
| 2020-07-15 | $14.47 | $14.56 | $14.47 | $14.56 | $12.65 | 250 |
| 2020-07-14 | $14.40 | $14.60 | $14.34 | $14.60 | $12.68 | 2,600 |
| 2020-07-13 | $14.51 | $14.51 | $14.51 | $14.51 | $12.60 | 877 |
| 2020-07-10 | $14.49 | $14.49 | $14.49 | $14.49 | $12.59 | 600 |
| 2020-07-02 | $15.60 | $15.60 | $15.60 | $15.60 | $13.55 | 168 |
| 2020-06-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.21 | 1,300 |
| 2020-06-22 | $15.22 | $15.22 | $15.22 | $15.22 | $13.22 | 700 |
| 2020-06-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.38 | 150 |
| 2020-06-03 | $14.55 | $14.55 | $14.55 | $14.55 | $12.64 | 200 |
| 2020-06-02 | $13.50 | $14.32 | $13.50 | $14.32 | $12.44 | 3,508 |
| 2020-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $11.73 | 227 |
| 2020-05-29 | $13.50 | $14.00 | $13.50 | $14.00 | $12.16 | 544 |
| 2020-05-28 | $13.46 | $13.46 | $13.46 | $13.46 | $11.69 | 400 |
| 2020-05-27 | $12.35 | $13.39 | $12.35 | $13.35 | $11.60 | 1,450 |
| 2020-05-22 | $12.25 | $12.25 | $12.25 | $12.25 | $10.64 | 19 |
| 2020-05-21 | $12.25 | $12.25 | $12.25 | $12.25 | $10.64 | 18 |
| 2020-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $10.64 | 37 |
| 2020-05-15 | $12.25 | $12.25 | $12.25 | $12.25 | $10.64 | 2,009 |
| 2020-05-14 | $12.25 | $12.52 | $12.25 | $12.52 | $10.88 | 2,887 |
| 2020-05-13 | $13.01 | $13.01 | $13.01 | $13.01 | $11.03 | 447 |
| 2020-05-12 | $13.38 | $13.38 | $13.38 | $13.38 | $11.34 | 900 |
| 2020-05-11 | $13.30 | $13.30 | $13.30 | $13.30 | $11.28 | 800 |
| 2020-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.45 | 1,200 |
| 2020-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.45 | 1,900 |
| 2020-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.45 | 600 |
| 2020-04-30 | $13.80 | $13.80 | $13.80 | $13.80 | $11.70 | 100 |
| 2020-04-29 | $13.42 | $13.45 | $13.42 | $13.45 | $11.40 | 2,000 |
| 2020-04-23 | $13.00 | $13.01 | $13.00 | $13.01 | $11.03 | 531 |
| 2020-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 75 |
| 2020-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 187 |
| 2020-04-17 | $14.61 | $14.61 | $14.61 | $14.61 | $12.39 | 1,270 |
| 2020-04-16 | $14.87 | $14.87 | $14.87 | $14.87 | $12.61 | 142 |
| 2020-04-15 | $14.87 | $14.87 | $14.87 | $14.87 | $12.61 | 1,250 |
| 2020-04-13 | $14.66 | $14.88 | $14.66 | $14.88 | $12.61 | 750 |
| 2020-04-09 | $13.76 | $14.00 | $13.39 | $14.00 | $11.87 | 3,650 |
| 2020-04-07 | $12.61 | $12.61 | $12.61 | $12.61 | $10.69 | 1,000 |
| 2020-04-06 | $12.22 | $12.50 | $12.22 | $12.50 | $10.60 | 800 |
| 2020-04-03 | $12.38 | $12.38 | $12.04 | $12.31 | $10.44 | 59,787 |
| 2020-04-02 | $12.76 | $12.76 | $11.68 | $12.22 | $10.36 | 14,850 |
| 2020-04-01 | $13.25 | $13.25 | $12.40 | $12.40 | $10.51 | 450 |
| 2020-03-31 | $12.52 | $12.52 | $12.52 | $12.52 | $10.61 | 500 |
| 2020-03-30 | $12.24 | $12.75 | $12.24 | $12.75 | $10.81 | 3,605 |
| 2020-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 1,000 |
| 2020-03-26 | $12.98 | $14.00 | $12.98 | $14.00 | $11.87 | 1,000 |
| 2020-03-25 | $11.25 | $12.59 | $11.25 | $12.59 | $10.67 | 11,425 |
| 2020-03-24 | $10.05 | $11.25 | $5.05 | $11.25 | $9.54 | 26,950 |
| 2020-03-23 | $10.65 | $10.71 | $10.65 | $10.66 | $9.04 | 6,800 |
| 2020-03-20 | $11.59 | $12.00 | $11.59 | $12.00 | $10.17 | 12,300 |
| 2020-03-19 | $10.23 | $10.61 | $9.99 | $10.61 | $9.00 | 700 |
| 2020-03-18 | $10.23 | $10.23 | $10.23 | $10.23 | $8.67 | 750 |
| 2020-03-12 | $14.00 | $14.00 | $13.50 | $13.50 | $11.45 | 500 |
| 2020-03-11 | $15.50 | $15.50 | $14.40 | $14.40 | $12.21 | 2,550 |
| 2020-03-10 | $15.90 | $15.90 | $15.55 | $15.55 | $13.18 | 1,900 |
| 2020-03-09 | $16.00 | $16.10 | $15.81 | $15.81 | $13.40 | 2,834 |
| 2020-03-06 | $17.20 | $17.20 | $17.19 | $17.19 | $14.57 | 4,240 |
| 2020-03-05 | $17.21 | $17.21 | $17.20 | $17.21 | $14.59 | 1,455 |
| 2020-03-04 | $17.71 | $17.71 | $17.71 | $17.71 | $15.01 | 1,018 |
| 2020-03-03 | $18.02 | $18.02 | $17.41 | $17.65 | $14.96 | 3,850 |
| 2020-03-02 | $17.65 | $17.65 | $17.65 | $17.65 | $14.96 | 300 |
| 2020-02-28 | $18.56 | $18.56 | $18.21 | $18.21 | $15.44 | 200 |
| 2020-02-27 | $19.23 | $19.23 | $19.23 | $19.23 | $16.30 | 1,200 |
| 2020-02-26 | $19.55 | $19.55 | $19.55 | $19.55 | $16.57 | 2,000 |
| 2020-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.96 | 75 |
| 2020-02-24 | $19.91 | $20.34 | $19.91 | $20.00 | $16.96 | 1,700 |
| 2020-02-21 | $20.34 | $20.34 | $20.34 | $20.34 | $17.24 | 740 |
| 2020-02-20 | $20.35 | $20.36 | $20.35 | $20.36 | $17.26 | 1,300 |
| 2020-02-19 | $20.31 | $20.35 | $20.31 | $20.35 | $17.25 | 2,350 |
| 2020-02-18 | $20.21 | $20.30 | $20.21 | $20.30 | $17.21 | 1,000 |
| 2020-02-14 | $20.20 | $20.20 | $20.20 | $20.20 | $17.13 | 1,250 |
| 2020-02-13 | $20.20 | $20.20 | $20.18 | $20.18 | $17.11 | 1,750 |
| 2020-02-12 | $20.37 | $20.48 | $20.37 | $20.48 | $17.10 | 1,350 |
| 2020-02-11 | $20.39 | $20.39 | $20.39 | $20.39 | $17.02 | 750 |
| 2020-02-10 | $20.24 | $20.28 | $20.24 | $20.28 | $16.93 | 1,250 |
| 2020-02-07 | $20.39 | $20.39 | $20.35 | $20.35 | $16.99 | 3,450 |
| 2020-02-06 | $20.44 | $20.48 | $20.39 | $20.39 | $17.02 | 5,995 |
| 2020-02-05 | $20.09 | $20.33 | $20.09 | $20.33 | $16.97 | 2,000 |
| 2020-02-04 | $20.05 | $20.30 | $20.05 | $20.09 | $16.77 | 4,165 |
| 2020-01-30 | $20.35 | $20.35 | $20.35 | $20.35 | $16.99 | 1,530 |
| 2020-01-29 | $20.39 | $20.39 | $20.39 | $20.39 | $17.02 | 1,000 |
| 2020-01-28 | $20.40 | $20.40 | $20.39 | $20.39 | $17.02 | 400 |
| 2020-01-27 | $20.15 | $20.15 | $20.15 | $20.15 | $16.82 | 300 |
| 2020-01-24 | $19.95 | $20.39 | $19.95 | $20.39 | $17.02 | 1,500 |
| 2020-01-23 | $19.85 | $19.86 | $19.72 | $19.86 | $16.58 | 5,275 |
| 2020-01-21 | $19.91 | $19.91 | $19.90 | $19.90 | $16.62 | 3,300 |
| 2020-01-17 | $19.65 | $19.91 | $19.65 | $19.90 | $16.62 | 4,600 |
| 2020-01-16 | $19.47 | $19.47 | $19.47 | $19.47 | $16.26 | 105 |
| 2020-01-15 | $19.45 | $19.45 | $19.45 | $19.45 | $16.24 | 195 |
| 2020-01-14 | $19.58 | $19.58 | $19.58 | $19.58 | $16.35 | 300 |
| 2020-01-13 | $19.40 | $19.40 | $19.40 | $19.40 | $16.20 | 50 |
| 2020-01-10 | $19.40 | $19.40 | $19.40 | $19.40 | $16.20 | 395 |
| 2020-01-09 | $19.19 | $19.44 | $19.19 | $19.44 | $16.23 | 200 |
| 2020-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.86 | 1,750 |
| 2019-12-31 | $18.99 | $18.99 | $18.99 | $18.99 | $15.86 | 500 |
| 2019-12-24 | $19.10 | $19.10 | $19.10 | $19.10 | $15.95 | 130 |
| 2019-12-23 | $19.10 | $19.10 | $19.10 | $19.10 | $15.95 | 195 |
| 2019-12-20 | $19.10 | $19.10 | $19.10 | $19.10 | $15.95 | 5 |
| 2019-12-19 | $19.10 | $19.10 | $19.10 | $19.10 | $15.95 | 100 |
| 2019-12-18 | $18.55 | $18.55 | $18.55 | $18.55 | $15.49 | 1,600 |
| 2019-12-17 | $18.74 | $18.94 | $18.74 | $18.90 | $15.78 | 500 |
| 2019-12-13 | $18.64 | $18.65 | $18.60 | $18.60 | $15.53 | 3,200 |
| 2019-12-10 | $18.60 | $18.67 | $18.60 | $18.67 | $15.59 | 5,500 |
| 2019-12-05 | $18.63 | $18.63 | $18.63 | $18.63 | $15.56 | 210 |
| 2019-12-04 | $18.60 | $18.62 | $18.60 | $18.62 | $15.55 | 400 |
| 2019-12-03 | $18.54 | $18.54 | $18.54 | $18.54 | $15.48 | 1,000 |
| 2019-12-02 | $17.66 | $18.54 | $17.59 | $18.54 | $15.48 | 1,200 |
| 2019-11-29 | $18.63 | $18.63 | $18.63 | $18.63 | $15.55 | 200 |
| 2019-11-26 | $18.80 | $18.90 | $18.27 | $18.77 | $15.67 | 2,610 |
| 2019-11-20 | $18.49 | $18.49 | $18.32 | $18.32 | $15.30 | 1,100 |
| 2019-11-18 | $18.19 | $18.19 | $18.19 | $18.19 | $15.19 | 1,025 |
| 2019-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $15.11 | 600 |
| 2019-11-13 | $18.25 | $18.35 | $18.25 | $18.35 | $15.06 | 545 |
| 2019-11-12 | $18.08 | $18.17 | $18.08 | $18.15 | $14.90 | 1,975 |
| 2019-11-11 | $17.99 | $18.04 | $17.99 | $18.04 | $14.81 | 450 |
| 2019-11-08 | $17.87 | $17.94 | $17.85 | $17.89 | $14.69 | 1,900 |
| 2019-11-07 | $17.80 | $17.90 | $17.80 | $17.90 | $14.69 | 2,400 |
| 2019-11-06 | $17.61 | $17.61 | $17.61 | $17.61 | $14.46 | 100 |
| 2019-11-05 | $17.72 | $17.72 | $17.60 | $17.70 | $14.53 | 2,114 |
| 2019-11-04 | $17.80 | $17.80 | $17.61 | $17.61 | $14.46 | 4,500 |
| 2019-11-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.37 | 1,000 |
| 2019-10-31 | $17.55 | $17.55 | $17.50 | $17.50 | $14.37 | 600 |
| 2019-10-30 | $17.84 | $17.95 | $17.71 | $17.71 | $14.54 | 1,600 |
| 2019-10-29 | $17.70 | $17.70 | $17.70 | $17.70 | $14.53 | 410 |
| 2019-10-28 | $17.78 | $17.80 | $17.78 | $17.80 | $14.61 | 2,081 |
| 2019-10-24 | $17.51 | $17.51 | $17.41 | $17.41 | $14.29 | 750 |
| 2019-10-23 | $17.64 | $17.64 | $17.64 | $17.64 | $14.48 | 275 |
| 2019-10-22 | $17.65 | $17.65 | $17.60 | $17.65 | $14.49 | 685 |
| 2019-10-21 | $17.65 | $17.68 | $17.64 | $17.68 | $14.52 | 1,750 |
| 2019-10-18 | $17.55 | $17.69 | $17.55 | $17.69 | $14.52 | 1,100 |
| 2019-10-15 | $17.55 | $17.55 | $17.55 | $17.55 | $14.41 | 250 |
| 2019-10-11 | $17.51 | $17.51 | $17.51 | $17.51 | $14.38 | 500 |
| 2019-10-10 | $17.70 | $17.70 | $17.50 | $17.50 | $14.37 | 1,000 |
| 2019-10-08 | $17.87 | $17.87 | $17.71 | $17.87 | $14.67 | 900 |
| 2019-10-04 | $17.78 | $17.78 | $17.78 | $17.78 | $14.60 | 600 |
| 2019-10-03 | $17.76 | $17.76 | $17.76 | $17.76 | $14.58 | 290 |
| 2019-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.78 | 300 |
| 2019-10-01 | $18.04 | $18.04 | $18.04 | $18.04 | $14.81 | 290 |
| 2019-09-30 | $17.98 | $17.98 | $17.98 | $17.98 | $14.76 | 100 |
| 2019-09-27 | $17.70 | $17.85 | $17.70 | $17.85 | $14.65 | 800 |
| 2019-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.78 | 200 |
| 2019-09-24 | $17.66 | $17.66 | $17.66 | $17.66 | $14.50 | 590 |
| 2019-09-20 | $17.85 | $17.85 | $17.85 | $17.85 | $14.65 | 300 |
| 2019-09-18 | $17.71 | $17.71 | $17.46 | $17.46 | $14.33 | 1,100 |
| 2019-09-16 | $17.75 | $17.75 | $17.69 | $17.69 | $14.52 | 700 |
| 2019-09-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.37 | 200 |
| 2019-09-09 | $16.40 | $16.40 | $16.40 | $16.40 | $13.46 | 10 |
| 2019-08-30 | $16.50 | $16.50 | $16.40 | $16.40 | $13.46 | 500 |
| 2019-08-29 | $16.36 | $16.36 | $16.21 | $16.21 | $13.31 | 3,800 |
| 2019-08-28 | $16.38 | $16.38 | $16.38 | $16.38 | $13.45 | 500 |
| 2019-08-26 | $16.52 | $16.52 | $16.52 | $16.52 | $13.56 | 1,400 |
| 2019-08-23 | $16.68 | $16.68 | $16.68 | $16.68 | $13.69 | 300 |
| 2019-08-22 | $16.73 | $16.73 | $16.73 | $16.73 | $13.74 | 200 |
| 2019-08-21 | $16.66 | $16.75 | $16.66 | $16.75 | $13.75 | 2,800 |
| 2019-08-20 | $16.70 | $16.70 | $16.65 | $16.65 | $13.67 | 550 |
| 2019-08-19 | $16.91 | $16.91 | $16.65 | $16.70 | $13.71 | 1,700 |
| 2019-08-16 | $17.06 | $17.06 | $16.59 | $16.59 | $13.62 | 1,900 |
| 2019-08-15 | $17.01 | $17.01 | $17.01 | $17.01 | $13.96 | 600 |
| 2019-08-14 | $17.41 | $17.41 | $17.15 | $17.15 | $14.08 | 1,000 |
| 2019-08-13 | $17.80 | $17.80 | $17.80 | $17.80 | $14.35 | 100 |
| 2019-08-12 | $18.49 | $18.49 | $17.85 | $17.85 | $14.39 | 2,075 |
| 2019-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $14.55 | 50 |
| 2019-08-08 | $18.05 | $18.06 | $18.05 | $18.05 | $14.55 | 4,965 |
| 2019-08-07 | $18.05 | $18.05 | $17.85 | $18.05 | $14.55 | 14,575 |
| 2019-08-06 | $18.35 | $18.35 | $18.10 | $18.10 | $14.59 | 2,308 |
| 2019-08-02 | $18.49 | $18.49 | $18.49 | $18.49 | $14.91 | 200 |
| 2019-08-01 | $18.49 | $18.49 | $18.48 | $18.48 | $14.90 | 875 |
| 2019-07-31 | $18.10 | $18.10 | $18.10 | $18.10 | $14.59 | 275 |
| 2019-07-30 | $18.05 | $18.05 | $18.05 | $18.05 | $14.55 | 600 |
| 2019-07-24 | $18.57 | $18.57 | $18.57 | $18.57 | $14.97 | 35 |
| 2019-07-08 | $18.57 | $18.57 | $18.57 | $18.57 | $14.97 | 1,000 |
| 2019-06-28 | $18.16 | $18.16 | $18.16 | $18.16 | $14.64 | 910 |
| 2019-06-27 | $18.24 | $18.24 | $18.24 | $18.24 | $14.71 | 400 |
| 2019-06-26 | $18.14 | $18.14 | $18.14 | $18.14 | $14.63 | 245 |
| 2019-06-25 | $18.14 | $18.14 | $18.14 | $18.14 | $14.63 | 100 |
| 2019-06-21 | $18.04 | $18.04 | $18.00 | $18.00 | $14.51 | 700 |
| 2019-06-20 | $18.00 | $18.02 | $18.00 | $18.02 | $14.53 | 600 |
| 2019-06-19 | $17.74 | $18.00 | $17.74 | $17.97 | $14.49 | 4,810 |
| 2019-06-18 | $18.44 | $18.44 | $18.00 | $18.01 | $14.52 | 1,877 |
| 2019-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $14.88 | 200 |
| 2019-06-13 | $18.85 | $18.85 | $18.35 | $18.35 | $14.80 | 1,600 |
| 2019-06-12 | $18.50 | $18.50 | $18.50 | $18.50 | $14.92 | 287 |
| 2019-06-11 | $18.46 | $18.50 | $18.45 | $18.50 | $14.92 | 500 |
| 2019-06-10 | $18.51 | $18.51 | $18.51 | $18.51 | $14.93 | 100 |
| 2019-06-07 | $18.51 | $18.60 | $18.45 | $18.45 | $14.88 | 2,230 |
| 2019-06-05 | $18.75 | $18.75 | $18.51 | $18.51 | $14.93 | 1,100 |
| 2019-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.32 | 300 |
| 2019-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $15.40 | 200 |
| 2019-05-29 | $19.10 | $19.10 | $19.10 | $19.10 | $15.40 | 1,000 |
| 2019-05-24 | $19.44 | $19.44 | $19.44 | $19.44 | $15.67 | 620 |
| 2019-05-21 | $19.30 | $19.30 | $19.30 | $19.30 | $15.56 | 23 |
| 2019-05-14 | $19.30 | $19.30 | $19.30 | $19.30 | $15.56 | 2,110 |
| 2019-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $15.47 | 200 |
| 2019-05-07 | $19.50 | $19.50 | $19.50 | $19.50 | $15.47 | 315 |
| 2019-05-03 | $19.50 | $19.55 | $19.47 | $19.55 | $15.51 | 2,050 |
| 2019-05-02 | $19.51 | $19.55 | $19.51 | $19.55 | $15.52 | 300 |
| 2019-04-30 | $19.63 | $19.63 | $19.63 | $19.63 | $15.58 | 225 |
| 2019-04-29 | $19.63 | $19.63 | $19.63 | $19.63 | $15.58 | 700 |
| 2019-04-26 | $19.77 | $19.77 | $19.77 | $19.77 | $15.69 | 210 |
| 2019-04-25 | $19.60 | $19.79 | $19.60 | $19.77 | $15.69 | 1,475 |
| 2019-04-15 | $19.52 | $19.52 | $19.52 | $19.52 | $15.49 | 200 |
| 2019-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $15.67 | 200 |
| 2019-04-10 | $19.75 | $19.75 | $19.75 | $19.75 | $15.67 | 10 |
| 2019-04-08 | $19.75 | $19.75 | $19.75 | $19.75 | $15.67 | 2,600 |
| 2019-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $15.67 | 500 |
| 2019-04-02 | $19.74 | $19.74 | $19.74 | $19.74 | $15.67 | 200 |
| 2019-03-25 | $19.90 | $19.91 | $19.90 | $19.91 | $15.80 | 1,000 |
| 2019-03-21 | $19.99 | $19.99 | $19.99 | $19.99 | $15.87 | 725 |
| 2019-03-19 | $20.06 | $20.06 | $20.03 | $20.03 | $15.90 | 800 |
| 2019-03-15 | $20.01 | $20.01 | $20.01 | $20.01 | $15.88 | 500 |
| 2019-03-12 | $20.10 | $20.10 | $20.10 | $20.10 | $15.95 | 380 |
| 2019-03-11 | $20.15 | $20.15 | $20.10 | $20.10 | $15.95 | 950 |
| 2019-03-08 | $20.15 | $20.15 | $20.15 | $20.15 | $15.99 | 100 |
| 2019-03-07 | $20.10 | $20.10 | $20.10 | $20.10 | $15.95 | 400 |
| 2019-03-05 | $20.39 | $20.39 | $20.35 | $20.35 | $16.15 | 350 |
| 2019-03-04 | $20.20 | $20.20 | $20.20 | $20.20 | $16.03 | 1,110 |
| 2019-03-01 | $20.25 | $20.25 | $20.25 | $20.25 | $16.07 | 870 |
| 2019-02-27 | $20.73 | $20.73 | $20.73 | $20.73 | $16.45 | 400 |
| 2019-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.27 | 250 |
| 2019-02-25 | $20.50 | $20.55 | $20.50 | $20.50 | $16.27 | 1,800 |
| 2019-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $16.26 | 1,000 |
| 2019-02-13 | $19.99 | $19.99 | $19.99 | $19.99 | $15.86 | 300 |
| 2019-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $15.87 | 200 |
| 2019-02-01 | $19.75 | $19.95 | $19.75 | $19.95 | $15.83 | 300 |
| 2019-01-31 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 250 |
| 2019-01-25 | $19.67 | $19.87 | $19.67 | $19.87 | $15.76 | 200 |
| 2019-01-18 | $19.20 | $19.25 | $19.20 | $19.20 | $15.24 | 1,200 |
| 2019-01-14 | $19.05 | $19.05 | $19.00 | $19.00 | $15.08 | 450 |
| 2019-01-09 | $19.11 | $19.11 | $19.11 | $19.11 | $15.17 | 300 |
| 2019-01-07 | $19.11 | $19.11 | $19.11 | $19.11 | $15.17 | 300 |
| 2019-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $14.68 | 250 |
| 2019-01-03 | $18.60 | $18.60 | $18.50 | $18.50 | $14.68 | 200 |
| 2019-01-02 | $19.04 | $19.04 | $19.04 | $19.04 | $15.11 | 1,100 |
| 2018-12-28 | $18.86 | $18.88 | $18.20 | $18.88 | $14.98 | 2,100 |
| 2018-12-27 | $17.85 | $17.85 | $17.85 | $17.85 | $14.17 | 500 |
| 2018-12-19 | $17.89 | $17.89 | $17.89 | $17.89 | $14.20 | 200 |
| 2018-12-18 | $18.20 | $18.20 | $17.75 | $17.97 | $14.26 | 2,650 |
| 2018-12-17 | $18.35 | $18.41 | $18.30 | $18.30 | $14.52 | 2,300 |
| 2018-12-14 | $18.35 | $18.35 | $18.35 | $18.35 | $14.56 | 30 |
| 2018-12-13 | $18.35 | $18.35 | $18.35 | $18.35 | $14.56 | 200 |
| 2018-12-12 | $18.32 | $18.35 | $18.32 | $18.35 | $14.56 | 400 |
| 2018-12-11 | $18.35 | $18.35 | $18.34 | $18.34 | $14.56 | 550 |
| 2018-12-10 | $18.50 | $18.50 | $18.29 | $18.50 | $14.68 | 300 |
| 2018-12-06 | $17.94 | $18.34 | $17.94 | $18.06 | $14.33 | 865 |
| 2018-12-03 | $19.44 | $19.44 | $19.42 | $19.42 | $15.41 | 1,100 |
| 2018-11-30 | $19.38 | $19.46 | $19.38 | $19.46 | $15.44 | 500 |
| 2018-11-29 | $19.50 | $19.50 | $19.50 | $19.50 | $15.48 | 300 |
| 2018-11-07 | $20.87 | $20.87 | $20.87 | $20.87 | $16.56 | 405 |
| 2018-11-01 | $20.96 | $20.96 | $20.96 | $20.96 | $16.63 | 800 |
| 2018-10-17 | $22.51 | $22.51 | $22.51 | $22.51 | $17.86 | 1,000 |
| 2018-09-28 | $22.51 | $22.51 | $22.51 | $22.51 | $17.86 | 450 |
| 2018-09-27 | $22.45 | $22.45 | $22.45 | $22.45 | $17.82 | 1,000 |
| 2018-09-24 | $22.40 | $22.61 | $22.40 | $22.61 | $17.94 | 4,000 |
| 2018-09-20 | $22.58 | $22.58 | $22.58 | $22.58 | $17.92 | 100 |
| 2018-09-18 | $22.70 | $22.70 | $22.70 | $22.70 | $18.01 | 400 |
| 2018-09-10 | $22.75 | $22.75 | $22.75 | $22.75 | $18.05 | 650 |
| 2018-07-26 | $22.70 | $22.70 | $22.70 | $22.70 | $18.01 | 650 |
| 2018-07-25 | $22.68 | $22.68 | $22.68 | $22.68 | $18.00 | 1,800 |
| 2018-07-18 | $22.39 | $22.39 | $22.39 | $22.39 | $17.77 | 2,000 |
| 2018-07-06 | $22.39 | $22.39 | $22.39 | $22.39 | $17.77 | 1,000 |
| 2018-06-04 | $22.20 | $22.22 | $22.15 | $22.15 | $17.57 | 1,600 |
| 2018-05-29 | $22.40 | $22.40 | $22.40 | $22.40 | $17.78 | 400 |
| 2018-05-25 | $22.65 | $22.65 | $22.65 | $22.65 | $17.97 | 100 |
| 2018-05-24 | $22.79 | $22.79 | $22.79 | $22.79 | $18.09 | 1,200 |
| 2018-05-16 | $22.49 | $22.50 | $22.49 | $22.49 | $17.84 | 1,350 |
| 2018-05-14 | $22.68 | $22.68 | $22.60 | $22.60 | $17.93 | 2,210 |
| 2018-05-11 | $22.68 | $22.68 | $22.68 | $22.68 | $17.76 | 1,000 |
| 2018-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.22 | 600 |
| 2018-05-03 | $21.89 | $21.92 | $21.89 | $21.92 | $17.16 | 2,000 |
| 2018-04-24 | $21.85 | $21.85 | $21.85 | $21.85 | $17.11 | 1,000 |
| 2018-04-17 | $21.85 | $21.85 | $21.82 | $21.82 | $17.08 | 3,000 |
| 2018-04-16 | $21.80 | $21.85 | $21.78 | $21.80 | $17.07 | 6,500 |
| 2018-04-10 | $21.85 | $21.85 | $21.80 | $21.80 | $17.07 | 1,500 |
| 2018-03-28 | $21.69 | $21.69 | $21.69 | $21.69 | $16.98 | 500 |
| 2018-03-27 | $21.26 | $21.26 | $21.24 | $21.24 | $16.63 | 600 |
| 2018-03-22 | $21.70 | $21.70 | $21.70 | $21.70 | $16.99 | 600 |
| 2018-03-14 | $22.79 | $22.84 | $22.75 | $22.75 | $17.81 | 3,450 |
| 2018-03-13 | $22.79 | $22.79 | $22.79 | $22.79 | $17.84 | 135 |
| 2018-02-22 | $23.02 | $23.02 | $23.02 | $23.02 | $18.02 | 850 |
| 2018-01-26 | $23.71 | $23.71 | $23.71 | $23.71 | $18.56 | 1,000 |
| 2018-01-23 | $23.79 | $23.79 | $23.74 | $23.74 | $18.58 | 1,800 |
| 2018-01-22 | $23.90 | $23.90 | $23.90 | $23.90 | $18.71 | 700 |
| 2018-01-11 | $23.87 | $23.87 | $23.87 | $23.87 | $18.69 | 150 |
| 2018-01-10 | $23.89 | $23.89 | $23.89 | $23.89 | $18.70 | 135 |
| 2018-01-03 | $23.90 | $23.90 | $23.90 | $23.90 | $18.71 | 500 |
| 2018-01-02 | $23.91 | $23.91 | $23.91 | $23.91 | $18.72 | 300 |
| 2017-12-27 | $23.88 | $23.88 | $23.88 | $23.88 | $18.69 | 300 |
| 2017-12-14 | $24.09 | $24.09 | $24.09 | $24.09 | $18.85 | 400 |
| 2017-12-07 | $23.71 | $23.71 | $23.71 | $23.71 | $18.56 | 100 |
| 2017-12-01 | $24.10 | $24.10 | $24.06 | $24.06 | $18.84 | 300 |
| 2017-11-21 | $23.88 | $23.88 | $23.88 | $23.88 | $18.69 | 200 |
| 2017-11-08 | $23.50 | $23.50 | $23.50 | $23.50 | $18.40 | 300 |
| 2017-11-07 | $23.95 | $23.95 | $23.95 | $23.95 | $18.75 | 300 |
| 2017-10-27 | $23.85 | $23.85 | $23.85 | $23.85 | $18.67 | 1,000 |
| 2017-10-24 | $23.90 | $23.90 | $23.75 | $23.75 | $18.59 | 1,200 |
| 2017-10-16 | $23.66 | $23.66 | $23.66 | $23.66 | $18.52 | 1,000 |
| 2017-10-13 | $23.66 | $23.66 | $23.66 | $23.66 | $18.52 | 250 |
| 2017-10-12 | $23.65 | $23.70 | $23.50 | $23.70 | $18.55 | 2,550 |
| 2017-10-11 | $23.64 | $23.64 | $23.64 | $23.64 | $18.51 | 500 |
| 2017-09-22 | $23.54 | $23.60 | $23.54 | $23.60 | $18.48 | 325 |
Enbridge Inc (EBBNF) News Headlines
Recent Enbridge Inc (EBBNF) News
Similar Companies to Enbridge Inc (EBBNF) 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 | -- | -- | -- |