Enbridge Inc (EBGEF) Stock

Data as of May 3, 2024

$22.25 ($0.25) 1.14%

Enbridge Inc - Daily Information

Click for more stock information on Enbridge Inc.

Daily Information	Data
Date	May 3, 2024
Open	$22.05
Previous Close	$22.25
High	$22.40
Low	$22.05
Adjusted Open	$22.05
Previous Adjusted Close	$22.25
Adjusted High	$22.40
Adjusted Low	$22.05

About Enbridge Inc (EBGEF)

Invest in Enbridge Inc (EBGEF)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Enbridge Inc (EBGEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$22.05	$22.40	$22.05	$22.25	$22.25	9,803
2024-04-04	$21.80	$22.00	$21.80	$22.00	$22.00	15,576
2024-04-03	$21.91	$21.91	$21.91	$21.91	$21.91	2,146
2024-04-02	$21.73	$21.91	$21.73	$21.91	$21.91	2,146
2024-04-01	$21.77	$21.82	$21.65	$21.65	$21.65	2,812
2024-03-28	$21.69	$21.72	$21.69	$21.72	$21.72	1,284
2024-03-27	$21.60	$21.63	$21.60	$21.60	$21.60	3,234
2024-03-26	$21.70	$21.70	$21.41	$21.55	$21.55	2,225
2024-03-25	$21.60	$21.67	$21.36	$21.67	$21.67	4,424
2024-03-22	$21.41	$21.44	$21.41	$21.41	$21.41	1,025
2024-03-21	$21.58	$21.60	$21.58	$21.60	$21.60	1,103
2024-03-20	$21.52	$21.55	$21.35	$21.35	$21.35	8,228
2024-03-19	$21.54	$21.55	$21.51	$21.55	$21.55	6,300
2024-03-18	$21.65	$21.65	$21.51	$21.55	$21.55	3,053
2024-03-15	$21.65	$21.65	$21.60	$21.64	$21.64	5,870
2024-03-14	$21.95	$21.95	$21.70	$21.70	$21.70	500
2024-03-13	$21.77	$21.95	$21.75	$21.77	$21.77	14,301
2024-03-12	$21.60	$21.85	$21.60	$21.74	$21.74	141
2024-03-11	$21.74	$21.74	$21.74	$21.74	$21.74	141
2024-03-08	$21.81	$21.98	$21.60	$21.74	$21.74	6,415
2024-03-07	$21.99	$21.99	$21.99	$21.99	$21.99	3,447
2024-03-06	$22.10	$22.10	$21.71	$21.90	$21.90	14,176
2024-03-05	$22.00	$22.05	$22.00	$22.05	$22.05	3,495
2024-03-04	$22.12	$22.12	$22.00	$22.00	$22.00	1,286
2024-03-01	$21.80	$21.89	$21.80	$21.85	$21.85	4,742
2024-02-29	$22.00	$22.09	$21.90	$22.09	$22.09	4,992
2024-02-28	$21.90	$21.90	$21.90	$21.90	$21.90	316
2024-02-27	$21.88	$22.00	$21.88	$22.00	$22.00	5,905
2024-02-26	$21.76	$22.00	$21.76	$22.00	$22.00	9,406
2024-02-23	$21.65	$21.75	$21.65	$21.75	$21.75	10,624
2024-02-22	$21.52	$21.52	$21.52	$21.52	$21.52	2,375
2024-02-21	$21.66	$21.70	$21.50	$21.50	$21.50	1,670
2024-02-20	$21.64	$21.75	$21.50	$21.70	$21.70	5,612
2024-02-16	$22.20	$22.20	$21.55	$21.56	$21.56	3,708
2024-02-15	$21.80	$21.80	$21.80	$21.80	$21.80	1,699
2024-02-14	$21.58	$21.80	$21.58	$21.80	$21.80	28,654
2024-02-13	$21.57	$21.80	$21.55	$21.79	$21.46	6,410
2024-02-12	$21.45	$21.60	$21.40	$21.60	$21.27	5,215
2024-02-09	$21.45	$21.60	$21.45	$21.45	$21.12	7,190
2024-02-08	$21.67	$21.69	$21.60	$21.60	$21.27	3,428
2024-02-07	$21.63	$21.67	$21.63	$21.67	$21.34	997
2024-02-06	$21.86	$21.86	$21.86	$21.86	$21.52	902
2024-02-05	$21.86	$21.86	$21.86	$21.86	$21.52	615
2024-02-02	$21.86	$21.86	$21.86	$21.86	$21.52	487
2024-02-01	$22.28	$22.35	$21.71	$21.86	$21.52	2,375
2024-01-31	$22.26	$22.26	$22.26	$22.26	$21.92	1,301
2024-01-30	$22.19	$22.22	$22.01	$22.01	$21.68	5,952
2024-01-29	$22.10	$22.10	$22.10	$22.10	$21.76	1,645
2024-01-26	$22.10	$22.11	$22.10	$22.11	$22.11	2,855
2024-01-25	$21.82	$22.05	$21.82	$22.05	$22.05	4,550
2024-01-24	$22.10	$22.10	$21.80	$21.80	$21.80	4,295
2024-01-23	$21.77	$21.78	$21.74	$21.75	$21.75	6,260
2024-01-22	$21.65	$21.65	$21.65	$21.65	$21.65	251
2024-01-19	$21.65	$21.65	$21.65	$21.65	$21.65	10
2024-01-18	$21.69	$21.69	$21.65	$21.65	$21.65	350
2024-01-17	$21.40	$21.40	$21.40	$21.40	$21.40	136
2024-01-16	$21.74	$21.74	$21.33	$21.40	$21.40	4,277
2024-01-12	$21.60	$21.70	$21.40	$21.40	$21.40	8,509
2024-01-11	$21.75	$21.75	$21.75	$21.75	$21.75	710
2024-01-10	$21.71	$21.71	$21.71	$21.71	$21.71	1,264
2024-01-09	$21.70	$22.15	$21.70	$22.15	$22.15	435
2024-01-08	$21.90	$22.15	$21.70	$22.15	$22.15	3,577
2024-01-05	$21.70	$21.90	$21.70	$21.90	$21.90	440
2024-01-04	$21.65	$21.65	$21.65	$21.65	$21.65	1,235
2024-01-03	$21.70	$21.70	$21.60	$21.60	$21.60	4,161
2024-01-02	$21.70	$21.72	$21.69	$21.70	$21.70	1,292
2023-12-29	$21.70	$21.70	$21.66	$21.70	$21.70	2,461
2023-12-28	$21.50	$21.74	$21.50	$21.74	$21.74	2,746
2023-12-27	$21.75	$21.75	$21.70	$21.75	$21.75	9,846
2023-12-26	$21.80	$21.90	$21.63	$21.63	$21.63	3,057
2023-12-22	$21.80	$21.80	$21.75	$21.80	$21.80	1,810
2023-12-21	$21.81	$21.81	$21.80	$21.80	$21.80	1,312
2023-12-20	$21.80	$21.86	$21.80	$21.86	$21.86	2,610
2023-12-19	$21.85	$21.85	$21.85	$21.85	$21.85	2,344
2023-12-18	$21.85	$21.85	$21.85	$21.85	$21.85	3,129
2023-12-15	$22.08	$22.08	$22.01	$22.01	$22.01	1,600
2023-12-14	$22.15	$22.15	$22.15	$22.15	$22.15	1,415
2023-12-13	$22.00	$22.15	$21.98	$22.00	$22.00	10,236
2023-12-12	$21.63	$22.20	$21.51	$22.15	$22.15	4,496
2023-12-11	$22.09	$22.09	$21.50	$21.79	$21.79	2,574
2023-12-08	$21.75	$21.75	$21.22	$21.50	$21.50	6,113
2023-12-07	$21.04	$22.00	$21.04	$21.70	$21.70	6,100
2023-12-06	$22.05	$22.05	$21.85	$21.85	$21.85	6,625
2023-12-05	$22.25	$22.25	$22.13	$22.15	$22.15	2,568
2023-12-04	$22.15	$22.40	$22.00	$22.25	$22.25	6,261
2023-12-01	$21.00	$22.10	$21.00	$22.10	$22.10	9,135
2023-11-30	$22.00	$22.25	$22.00	$22.04	$22.04	8,064
2023-11-29	$21.75	$22.00	$21.48	$21.85	$21.85	4,708
2023-11-28	$22.00	$22.00	$22.00	$22.00	$22.00	850
2023-11-27	$21.71	$22.02	$21.71	$22.02	$22.02	450
2023-11-24	$21.67	$21.67	$21.67	$21.67	$21.67	1,275
2023-11-22	$22.00	$22.00	$21.49	$21.49	$21.49	4,757
2023-11-21	$21.25	$21.60	$21.25	$21.59	$21.59	4,730
2023-11-20	$21.28	$21.28	$21.04	$21.22	$21.22	2,710
2023-11-17	$21.42	$21.42	$21.39	$21.39	$21.39	2,300
2023-11-16	$21.25	$21.37	$21.25	$21.37	$21.37	2,240
2023-11-15	$21.20	$21.20	$21.20	$21.20	$21.20	678
2023-11-14	$21.30	$21.30	$21.20	$21.20	$21.20	3,600
2023-11-13	$21.05	$21.45	$20.91	$21.45	$21.11	3,036
2023-11-10	$21.21	$21.50	$21.21	$21.50	$21.16	4,993
2023-11-09	$21.24	$21.25	$21.00	$21.25	$20.92	2,901
2023-11-08	$21.05	$21.10	$21.01	$21.10	$20.77	10,678
2023-11-07	$21.19	$21.20	$20.85	$21.20	$20.87	7,130
2023-11-06	$21.06	$21.10	$20.85	$20.89	$20.56	2,830
2023-11-03	$21.11	$21.14	$21.10	$21.11	$20.78	13,220
2023-11-02	$20.99	$21.15	$20.99	$21.10	$20.77	6,230
2023-11-01	$20.95	$20.96	$20.95	$20.96	$20.63	6,600
2023-10-31	$20.91	$21.00	$20.76	$20.83	$20.51	5,425
2023-10-30	$21.00	$21.20	$20.90	$21.00	$20.67	6,362
2023-10-27	$21.00	$21.13	$20.76	$20.83	$20.51	15,859
2023-10-26	$21.02	$21.20	$20.90	$21.15	$20.82	7,860
2023-10-25	$21.50	$21.50	$21.02	$21.10	$20.77	5,766
2023-10-24	$21.50	$21.65	$21.31	$21.40	$21.07	10,714
2023-10-23	$21.40	$21.70	$21.40	$21.70	$21.36	12,377
2023-10-20	$21.25	$21.65	$20.74	$21.50	$21.16	14,461
2023-10-19	$21.35	$21.51	$21.27	$21.51	$21.17	7,478
2023-10-18	$21.50	$21.70	$21.39	$21.39	$21.06	14,121
2023-10-17	$21.50	$21.50	$21.33	$21.36	$21.03	5,204
2023-10-16	$21.26	$21.45	$21.24	$21.34	$21.01	17,991
2023-10-13	$21.38	$21.40	$21.23	$21.35	$21.02	13,544
2023-10-12	$21.38	$21.38	$21.35	$21.38	$21.05	4,594
2023-10-11	$21.23	$21.32	$21.21	$21.32	$20.98	2,672
2023-10-10	$21.41	$21.44	$21.25	$21.31	$20.98	8,200
2023-10-09	$21.00	$21.44	$21.00	$21.44	$21.11	9,745
2023-10-06	$21.00	$21.10	$20.75	$21.04	$20.71	26,107
2023-10-05	$21.10	$21.48	$21.00	$21.00	$20.67	40,413
2023-10-04	$20.76	$21.15	$20.76	$21.00	$20.67	34,932
2023-10-03	$19.89	$20.70	$19.89	$20.70	$20.38	27,504
2023-10-02	$19.93	$19.93	$19.76	$19.76	$19.45	3,230
2023-09-29	$19.90	$19.90	$19.70	$19.75	$19.44	6,806
2023-09-28	$19.74	$19.74	$19.65	$19.65	$19.34	11,493
2023-09-27	$19.40	$19.71	$19.40	$19.64	$19.33	22,526
2023-09-26	$19.30	$19.30	$19.30	$19.30	$19.00	250
2023-09-25	$19.34	$19.34	$19.34	$19.34	$19.04	1,400
2023-09-22	$19.65	$19.65	$19.21	$19.25	$18.95	3,150
2023-09-21	$19.40	$19.40	$19.40	$19.40	$19.10	800
2023-09-20	$19.40	$19.40	$19.40	$19.40	$19.10	0
2023-09-19	$19.30	$19.40	$19.30	$19.40	$19.10	1,379
2023-09-18	$19.40	$19.40	$19.40	$19.40	$19.10	802
2023-09-15	$19.16	$19.16	$19.16	$19.16	$18.86	300
2023-09-14	$19.25	$19.25	$19.15	$19.15	$18.85	5,072
2023-09-13	$19.31	$19.31	$19.25	$19.25	$18.95	4,863
2023-09-12	$19.36	$19.36	$19.30	$19.30	$19.00	4,140
2023-09-11	$19.30	$19.40	$19.30	$19.40	$19.10	4,433
2023-09-08	$19.41	$19.58	$19.30	$19.40	$19.10	2,830
2023-09-07	$19.30	$19.62	$19.30	$19.59	$19.28	8,908
2023-09-06	$19.29	$19.40	$19.01	$19.35	$19.05	27,388
2023-09-05	$19.41	$19.41	$19.40	$19.40	$19.10	7,529
2023-09-01	$19.72	$19.72	$19.40	$19.40	$19.10	2,375
2023-08-31	$19.50	$19.72	$19.42	$19.72	$19.41	1,860
2023-08-30	$19.60	$19.60	$19.42	$19.60	$19.29	1,590
2023-08-29	$19.45	$19.61	$19.45	$19.61	$19.30	1,200
2023-08-28	$19.34	$19.50	$19.34	$19.40	$19.10	12,587
2023-08-25	$19.60	$19.60	$19.55	$19.60	$19.29	5,801
2023-08-24	$19.80	$19.80	$19.50	$19.60	$19.29	9,031
2023-08-23	$19.80	$19.80	$19.80	$19.80	$19.49	10,500
2023-08-22	$19.84	$20.01	$19.80	$19.80	$19.49	10,800
2023-08-21	$19.95	$20.00	$19.95	$20.00	$19.69	2,125
2023-08-18	$19.80	$20.00	$19.80	$20.00	$19.69	3,390
2023-08-17	$20.05	$20.05	$19.88	$20.00	$19.69	2,589
2023-08-16	$20.25	$20.25	$20.25	$20.25	$19.93	1,950
2023-08-15	$20.07	$20.25	$20.07	$20.25	$19.93	2,614
2023-08-14	$20.00	$20.25	$20.00	$20.20	$19.88	1,810
2023-08-11	$20.00	$20.00	$20.00	$20.00	$19.36	0
2023-08-10	$20.00	$20.00	$20.00	$20.00	$19.36	100
2023-08-09	$20.00	$20.00	$20.00	$20.00	$19.36	0
2023-08-08	$20.00	$20.00	$19.91	$20.00	$19.36	1,955
2023-08-07	$20.13	$20.13	$20.00	$20.00	$19.37	646
2023-08-04	$20.13	$20.13	$20.13	$20.13	$19.49	0
2023-08-03	$20.05	$20.13	$19.88	$20.13	$19.49	6,000
2023-08-02	$20.00	$20.00	$20.00	$20.00	$19.37	1,000
2023-08-01	$20.00	$20.00	$20.00	$20.00	$19.37	1,010
2023-07-31	$20.35	$20.35	$20.35	$20.35	$19.70	700
2023-07-28	$20.05	$20.06	$20.00	$20.00	$19.37	3,002
2023-07-27	$20.00	$20.00	$20.00	$20.00	$19.37	1,000
2023-07-26	$20.00	$20.00	$20.00	$20.00	$19.37	1,150
2023-07-25	$19.75	$20.00	$19.55	$19.95	$19.32	5,264
2023-07-24	$19.51	$19.51	$19.51	$19.51	$18.89	1,360
2023-07-21	$20.05	$20.05	$19.99	$20.00	$19.36	2,450
2023-07-20	$20.25	$20.25	$20.05	$20.05	$19.41	600
2023-07-19	$20.05	$20.05	$20.05	$20.05	$19.41	600
2023-07-18	$19.99	$19.99	$19.99	$19.99	$19.36	0
2023-07-17	$19.99	$19.99	$19.99	$19.99	$19.36	0
2023-07-14	$20.00	$20.00	$19.75	$19.99	$19.36	5,150
2023-07-13	$20.00	$20.00	$20.00	$20.00	$19.37	500
2023-07-12	$20.20	$20.20	$19.75	$19.75	$19.12	1,155
2023-07-11	$20.25	$20.25	$20.25	$20.25	$19.61	500
2023-07-10	$20.25	$20.25	$20.25	$20.25	$19.61	3
2023-07-07	$20.25	$20.25	$20.25	$20.25	$19.61	100
2023-07-06	$19.95	$19.95	$19.95	$19.95	$19.32	1,025
2023-07-05	$19.95	$19.95	$19.95	$19.95	$19.32	995
2023-07-03	$20.20	$20.20	$20.20	$20.20	$19.56	300
2023-06-30	$20.20	$20.35	$20.20	$20.35	$20.35	1,275
2023-06-29	$19.56	$20.35	$19.50	$20.35	$20.35	1,200
2023-06-28	$19.75	$19.75	$19.75	$19.75	$19.75	445
2023-06-27	$19.74	$19.75	$19.73	$19.75	$19.75	2,900
2023-06-26	$19.75	$19.75	$19.75	$19.75	$19.75	500
2023-06-23	$19.75	$19.75	$19.75	$19.75	$19.75	210
2023-06-22	$19.76	$19.76	$19.70	$19.70	$19.70	4,234
2023-06-21	$19.76	$19.76	$19.76	$19.76	$19.76	100
2023-06-20	$19.76	$19.76	$19.76	$19.76	$19.76	100
2023-06-16	$19.95	$19.95	$19.69	$19.69	$19.69	1,350
2023-06-15	$19.70	$19.70	$19.70	$19.70	$19.70	200
2023-06-14	$19.70	$19.70	$19.70	$19.70	$19.70	1,400
2023-06-13	$19.65	$19.70	$19.61	$19.70	$19.70	901
2023-06-12	$19.75	$19.75	$19.75	$19.75	$19.75	100
2023-06-09	$19.75	$19.75	$19.75	$19.75	$19.75	2,800
2023-06-08	$19.95	$19.95	$19.95	$19.95	$19.95	0
2023-06-07	$19.95	$19.95	$19.95	$19.95	$19.95	0
2023-06-06	$19.95	$19.95	$19.95	$19.95	$19.95	382
2023-06-05	$19.25	$19.25	$19.25	$19.25	$19.25	168
2023-06-02	$19.95	$19.95	$19.95	$19.95	$19.95	350
2023-06-01	$19.20	$19.20	$19.20	$19.20	$19.20	134
2023-05-31	$19.20	$19.20	$19.20	$19.20	$19.20	200
2023-05-30	$19.50	$19.68	$18.95	$19.68	$19.68	1,296
2023-05-26	$19.47	$19.47	$19.47	$19.47	$19.47	416
2023-05-25	$19.47	$19.47	$19.47	$19.47	$19.47	0
2023-05-24	$19.47	$19.47	$19.47	$19.47	$19.47	0
2023-05-23	$19.47	$19.47	$19.47	$19.47	$19.47	0
2023-05-22	$19.45	$19.47	$19.45	$19.47	$19.47	2,300
2023-05-19	$19.70	$19.70	$19.70	$19.70	$19.70	1,497
2023-05-18	$19.70	$19.70	$19.70	$19.70	$19.70	4,600
2023-05-17	$19.42	$19.42	$19.42	$19.42	$19.42	5
2023-05-16	$20.34	$20.44	$19.42	$19.42	$19.42	7,970
2023-05-15	$20.40	$20.40	$20.25	$20.25	$20.25	12,650
2023-05-12	$20.20	$20.20	$20.20	$20.20	$20.20	200
2023-05-11	$20.50	$20.50	$20.20	$20.20	$19.87	4,500
2023-05-10	$21.48	$21.48	$21.48	$21.48	$21.13	0
2023-05-09	$21.48	$21.48	$21.48	$21.48	$21.13	8
2023-05-08	$21.48	$21.48	$21.48	$21.48	$21.13	6
2023-05-05	$21.48	$21.48	$21.48	$21.48	$21.13	2
2023-05-04	$21.48	$21.48	$21.48	$21.48	$21.13	455
2023-05-03	$21.48	$21.48	$21.48	$21.48	$21.13	6
2023-05-02	$21.48	$21.48	$21.48	$21.48	$21.13	133
2023-05-01	$20.50	$20.50	$20.50	$20.50	$20.16	2,777
2023-04-28	$20.50	$20.50	$20.50	$20.50	$20.16	1,500
2023-04-27	$20.50	$20.50	$20.50	$20.50	$20.16	100
2023-04-26	$21.61	$21.61	$21.61	$21.61	$21.26	10
2023-04-25	$21.61	$21.61	$21.61	$21.61	$21.26	0
2023-04-24	$21.61	$21.61	$21.61	$21.61	$21.26	0
2023-04-21	$21.50	$21.61	$21.50	$21.61	$21.26	2,751
2023-04-20	$21.00	$21.00	$21.00	$21.00	$20.66	14
2023-04-19	$21.00	$21.00	$21.00	$21.00	$20.66	1
2023-04-18	$20.91	$21.00	$20.80	$21.00	$20.66	2,000
2023-04-17	$19.57	$19.57	$19.57	$19.57	$19.25	1,000
2023-04-14	$19.57	$19.57	$19.57	$19.57	$19.25	1,000
2023-04-13	$19.57	$19.57	$19.57	$19.57	$19.25	0
2023-04-12	$19.57	$19.57	$19.57	$19.57	$19.25	600
2023-04-11	$19.57	$19.57	$19.57	$19.57	$19.25	0
2023-04-10	$19.57	$19.57	$19.57	$19.57	$19.25	900
2023-04-06	$19.57	$19.57	$19.57	$19.57	$19.25	1,500
2023-04-05	$19.57	$19.57	$19.57	$19.57	$19.25	450
2023-04-04	$19.52	$19.52	$19.52	$19.52	$19.20	333
2023-04-03	$20.50	$20.51	$20.50	$20.51	$20.17	1,001
2023-03-31	$20.22	$20.22	$20.21	$20.22	$19.89	1,681
2023-03-30	$19.52	$19.52	$19.52	$19.52	$19.20	433
2023-03-29	$19.95	$19.95	$19.95	$19.95	$19.62	1,000
2023-03-28	$19.85	$19.85	$19.85	$19.85	$19.85	1,000
2023-03-27	$19.85	$19.85	$19.85	$19.85	$19.85	0
2023-03-24	$19.85	$19.85	$19.85	$19.85	$19.85	1,000
2023-03-23	$19.94	$19.94	$19.94	$19.94	$19.94	600
2023-03-22	$19.40	$19.40	$19.40	$19.40	$19.40	0
2023-03-21	$19.40	$19.40	$19.40	$19.40	$19.40	0
2023-03-20	$19.40	$19.40	$19.40	$19.40	$19.40	250
2023-03-17	$19.00	$19.40	$19.00	$19.40	$19.40	1,552
2023-03-16	$19.50	$19.71	$19.50	$19.70	$19.70	2,600
2023-03-15	$19.95	$20.00	$19.48	$19.50	$19.50	3,450
2023-03-14	$20.30	$20.30	$20.00	$20.00	$20.00	5,199
2023-03-13	$20.15	$20.15	$20.15	$20.15	$20.15	1,409
2023-03-10	$20.40	$20.40	$20.35	$20.35	$20.35	1,200
2023-03-09	$20.60	$20.60	$20.02	$20.10	$20.10	1,340
2023-03-08	$20.60	$20.60	$20.60	$20.60	$20.60	1,244
2023-03-07	$21.00	$21.00	$21.00	$21.00	$21.00	790
2023-03-06	$21.01	$21.01	$21.01	$21.01	$21.01	304
2023-03-03	$21.25	$21.25	$21.25	$21.25	$21.25	40
2023-03-02	$21.26	$21.26	$21.25	$21.25	$21.25	3,313
2023-03-01	$21.59	$21.59	$21.59	$21.59	$21.59	81
2023-02-28	$21.59	$21.59	$21.59	$21.59	$21.59	300
2023-02-27	$21.25	$21.25	$21.25	$21.25	$21.25	290
2023-02-24	$21.25	$21.25	$21.25	$21.25	$21.25	0
2023-02-23	$21.29	$21.54	$21.25	$21.25	$21.25	600
2023-02-22	$21.40	$21.40	$21.40	$21.40	$21.40	0
2023-02-21	$21.40	$21.40	$21.40	$21.40	$21.40	1,352
2023-02-17	$21.50	$21.50	$21.50	$21.50	$21.50	1,100
2023-02-16	$20.80	$22.00	$20.80	$22.00	$22.00	600
2023-02-15	$20.47	$20.70	$20.47	$20.70	$20.70	916
2023-02-14	$20.90	$20.90	$20.90	$20.90	$20.90	205
2023-02-13	$20.76	$20.90	$20.76	$20.90	$20.90	5,360
2023-02-10	$20.76	$20.76	$20.76	$20.76	$20.76	2,400
2023-02-09	$20.76	$20.76	$20.76	$20.76	$20.76	1,363
2023-02-08	$20.76	$20.76	$20.76	$20.76	$20.76	0
2023-02-07	$20.76	$20.76	$20.76	$20.76	$20.76	0
2023-02-06	$20.76	$20.76	$20.76	$20.76	$20.76	263
2023-02-03	$20.89	$20.89	$20.89	$20.89	$20.89	1
2023-02-02	$20.99	$20.99	$20.99	$20.99	$20.99	688
2023-02-01	$20.99	$20.99	$20.99	$20.99	$20.99	0
2023-01-31	$20.99	$20.99	$20.99	$20.99	$20.99	0
2023-01-30	$20.99	$20.99	$20.99	$20.99	$20.99	688
2023-01-27	$20.25	$20.25	$20.25	$20.25	$20.25	928
2023-01-26	$20.52	$20.52	$20.25	$20.25	$20.25	905
2023-01-25	$20.00	$20.00	$20.00	$20.00	$20.00	1,200
2023-01-24	$20.00	$20.00	$20.00	$20.00	$20.00	600
2023-01-23	$20.28	$20.28	$20.28	$20.28	$20.28	900
2023-01-20	$19.99	$20.00	$19.99	$20.00	$20.00	1,400
2023-01-19	$20.00	$20.00	$20.00	$20.00	$20.00	1,255
2023-01-18	$19.70	$19.75	$19.70	$19.75	$19.75	725
2023-01-17	$19.43	$19.43	$19.43	$19.43	$19.43	0
2023-01-13	$19.43	$19.43	$19.43	$19.43	$19.43	0
2023-01-12	$19.43	$19.43	$19.43	$19.43	$19.43	0
2023-01-11	$19.43	$19.43	$19.43	$19.43	$19.43	550
2023-01-10	$19.41	$19.41	$19.41	$19.41	$19.41	500
2023-01-09	$19.15	$19.15	$19.15	$19.15	$19.15	200
2023-01-06	$18.70	$18.70	$18.70	$18.70	$18.70	42
2023-01-05	$18.70	$18.70	$18.70	$18.70	$18.70	0
2023-01-04	$18.70	$18.70	$18.70	$18.70	$18.70	0
2023-01-03	$18.70	$18.70	$18.70	$18.70	$18.70	100
2022-12-30	$18.70	$18.70	$18.70	$18.70	$18.70	1,500
2022-12-29	$18.70	$18.70	$18.70	$18.70	$18.70	0
2022-12-28	$18.90	$18.90	$18.70	$18.70	$18.70	3,190
2022-12-27	$18.90	$18.90	$18.90	$18.90	$18.90	150
2022-12-23	$18.81	$18.90	$18.81	$18.90	$18.90	5,270
2022-12-22	$18.91	$18.91	$18.91	$18.91	$18.91	150
2022-12-21	$18.92	$18.92	$18.76	$18.90	$18.90	1,992
2022-12-20	$19.20	$19.20	$19.20	$19.20	$19.20	1,860
2022-12-19	$19.20	$19.20	$19.20	$19.20	$19.20	0
2022-12-16	$19.05	$19.20	$19.00	$19.20	$19.20	2,815
2022-12-15	$19.52	$19.52	$19.52	$19.52	$19.52	275
2022-12-14	$19.52	$19.52	$19.52	$19.52	$19.52	100
2022-12-13	$19.51	$19.60	$19.40	$19.52	$19.52	3,541
2022-12-12	$19.50	$19.50	$19.50	$19.50	$19.50	250
2022-12-09	$19.60	$19.60	$19.50	$19.50	$19.50	3,883
2022-12-08	$19.75	$19.75	$19.75	$19.75	$19.75	0
2022-12-07	$19.75	$19.75	$19.75	$19.75	$19.75	500
2022-12-06	$19.75	$19.75	$19.75	$19.75	$19.75	750
2022-12-05	$19.75	$19.75	$19.75	$19.75	$19.75	1,000
2022-12-02	$20.00	$20.05	$20.00	$20.05	$20.05	300
2022-12-01	$19.42	$19.42	$19.42	$19.42	$19.42	966
2022-11-30	$20.03	$20.03	$20.03	$20.03	$20.03	0
2022-11-29	$20.05	$20.05	$19.42	$20.03	$20.03	1,445
2022-11-28	$20.05	$20.05	$20.05	$20.05	$20.05	200
2022-11-25	$19.69	$19.69	$19.69	$19.69	$19.69	2,300
2022-11-23	$20.00	$20.00	$19.49	$19.49	$19.49	3,500
2022-11-22	$20.00	$20.00	$19.75	$19.75	$19.75	6,600
2022-11-21	$19.96	$20.00	$19.61	$20.00	$20.00	1,941
2022-11-18	$19.99	$20.00	$19.42	$20.00	$20.00	1,478
2022-11-17	$20.00	$20.00	$20.00	$20.00	$20.00	300
2022-11-16	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-11-15	$20.00	$20.00	$20.00	$20.00	$20.00	1,000
2022-11-14	$20.50	$20.50	$20.50	$20.50	$20.50	142
2022-11-11	$21.70	$21.70	$21.70	$21.70	$21.35	0
2022-11-10	$20.24	$21.70	$20.24	$21.70	$21.35	492
2022-11-09	$19.72	$20.07	$19.72	$20.07	$20.07	311
2022-11-08	$20.00	$20.28	$20.00	$20.28	$20.28	490
2022-11-07	$19.80	$19.80	$19.80	$19.80	$19.80	96
2022-11-04	$19.79	$19.80	$19.79	$19.80	$19.80	4,552
2022-11-03	$19.79	$19.79	$19.79	$19.79	$19.79	500
2022-11-02	$19.79	$19.79	$19.79	$19.79	$19.79	200
2022-11-01	$19.85	$19.85	$19.65	$19.78	$19.78	7,531
2022-10-31	$19.79	$19.79	$19.79	$19.79	$19.79	0
2022-10-28	$19.79	$19.79	$19.79	$19.79	$19.79	200
2022-10-27	$19.79	$19.79	$19.79	$19.79	$19.79	0
2022-10-26	$19.79	$19.79	$19.79	$19.79	$19.79	0
2022-10-25	$19.80	$19.80	$19.79	$19.79	$19.79	2,017
2022-10-24	$19.80	$19.80	$19.80	$19.80	$19.80	300
2022-10-21	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-20	$20.00	$20.00	$20.00	$20.00	$20.00	230
2022-10-19	$19.96	$19.96	$19.96	$19.96	$19.96	299
2022-10-18	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-10-17	$20.00	$20.00	$20.00	$20.00	$20.00	947
2022-10-14	$20.00	$20.00	$20.00	$20.00	$20.00	1,722
2022-10-13	$20.00	$20.00	$20.00	$20.00	$20.00	1,100
2022-10-12	$20.00	$20.00	$20.00	$20.00	$20.00	2,400
2022-10-11	$20.40	$20.40	$20.40	$20.40	$20.40	2,760
2022-10-10	$20.40	$20.40	$20.40	$20.40	$20.40	300
2022-10-07	$20.40	$20.40	$20.40	$20.40	$20.40	6
2022-10-06	$20.22	$20.40	$20.22	$20.40	$20.40	2,450
2022-10-05	$20.41	$20.41	$20.41	$20.41	$20.41	579
2022-10-04	$20.35	$20.45	$20.35	$20.45	$20.45	960
2022-10-03	$20.00	$20.50	$20.00	$20.50	$20.50	3,250
2022-09-30	$21.35	$21.35	$21.35	$21.35	$21.35	282
2022-09-29	$21.35	$21.35	$21.35	$21.35	$21.35	265
2022-09-28	$21.35	$21.35	$21.35	$21.35	$21.35	4
2022-09-27	$21.35	$21.35	$20.98	$21.35	$21.35	1,038
2022-09-26	$21.25	$21.25	$21.25	$21.25	$21.25	0
2022-09-23	$21.25	$21.25	$21.25	$21.25	$21.25	591
2022-09-22	$21.25	$21.25	$21.25	$21.25	$21.25	1,285
2022-09-21	$22.25	$22.25	$22.25	$22.25	$22.25	200
2022-09-20	$22.25	$22.25	$22.25	$22.25	$22.25	0
2022-09-19	$22.25	$22.25	$22.25	$22.25	$22.25	1,100
2022-09-16	$21.35	$21.35	$21.34	$21.34	$21.34	2,601
2022-09-15	$21.50	$21.50	$21.50	$21.50	$21.50	4,621
2022-09-14	$22.39	$22.39	$22.39	$22.39	$22.39	0
2022-09-13	$21.46	$22.39	$21.46	$22.39	$22.39	1,612
2022-09-12	$21.46	$21.46	$21.46	$21.46	$21.46	137
2022-09-09	$21.50	$22.39	$21.46	$21.60	$21.60	4,692
2022-09-08	$21.65	$21.65	$21.65	$21.65	$21.65	400
2022-09-07	$21.50	$21.51	$21.50	$21.51	$21.51	1,000
2022-09-06	$21.86	$21.86	$21.86	$21.86	$21.86	400
2022-09-02	$21.95	$21.95	$21.95	$21.95	$21.95	116
2022-09-01	$22.30	$22.30	$21.71	$21.71	$21.71	2,262
2022-08-31	$22.00	$22.01	$22.00	$22.01	$22.01	800
2022-08-30	$22.28	$22.28	$22.28	$22.28	$22.28	370
2022-08-29	$21.90	$21.90	$21.90	$21.90	$21.90	1,500
2022-08-26	$21.90	$21.90	$21.90	$21.90	$21.90	0
2022-08-25	$21.90	$21.90	$21.90	$21.90	$21.90	1,500
2022-08-24	$21.68	$21.74	$21.51	$21.74	$21.74	364
2022-08-23	$21.77	$21.77	$21.77	$21.77	$21.77	200
2022-08-22	$22.00	$22.00	$22.00	$22.00	$22.00	55
2022-08-19	$22.00	$22.00	$22.00	$22.00	$22.00	200
2022-08-18	$22.20	$22.20	$22.20	$22.20	$22.20	0
2022-08-17	$22.20	$22.20	$22.20	$22.20	$22.20	100
2022-08-16	$22.41	$22.80	$22.41	$22.41	$22.41	1,330
2022-08-15	$22.77	$22.77	$22.77	$22.77	$22.77	250
2022-08-12	$22.77	$22.77	$22.77	$22.77	$22.77	0
2022-08-11	$22.77	$22.77	$22.77	$22.77	$22.44	250
2022-08-10	$23.30	$23.30	$23.30	$23.30	$22.96	0
2022-08-09	$22.90	$23.30	$22.90	$23.30	$22.96	872
2022-08-08	$22.62	$22.90	$21.75	$22.90	$22.57	8,074
2022-08-05	$22.56	$22.56	$22.56	$22.56	$22.23	0
2022-08-04	$22.56	$22.56	$22.56	$22.56	$22.23	600
2022-08-03	$22.10	$22.10	$21.74	$22.10	$21.78	1,488
2022-08-02	$22.46	$22.65	$22.04	$22.10	$21.78	7,920
2022-08-01	$22.00	$22.00	$21.00	$21.00	$20.69	2,700
2022-07-29	$22.02	$22.02	$22.02	$22.02	$21.70	0
2022-07-28	$22.02	$22.02	$22.02	$22.02	$21.70	35
2022-07-27	$22.00	$22.04	$21.15	$22.02	$21.70	5,850
2022-07-26	$23.45	$23.45	$21.10	$21.10	$20.79	4,403
2022-07-25	$23.54	$23.54	$22.11	$22.11	$21.79	493
2022-07-22	$22.45	$22.50	$22.45	$22.50	$22.17	620
2022-07-21	$22.50	$22.50	$22.15	$22.45	$22.12	4,300
2022-07-20	$23.75	$23.75	$22.46	$22.61	$22.28	1,659
2022-07-19	$23.75	$23.75	$23.75	$23.75	$23.40	168
2022-07-18	$22.89	$22.89	$22.59	$22.60	$22.27	1,400
2022-07-15	$23.04	$23.75	$22.89	$23.75	$23.40	5,152
2022-07-14	$23.00	$23.75	$23.00	$23.75	$23.40	502
2022-07-13	$22.99	$23.00	$22.99	$22.99	$22.66	4,200
2022-07-12	$23.29	$23.29	$23.29	$23.29	$22.95	0
2022-07-11	$23.29	$23.29	$23.29	$23.29	$22.95	863
2022-07-08	$23.34	$23.34	$23.34	$23.34	$23.00	300
2022-07-07	$23.36	$23.36	$23.34	$23.34	$23.00	2,000
2022-07-06	$23.34	$23.34	$23.34	$23.34	$23.00	0
2022-07-05	$23.34	$23.34	$23.34	$23.34	$23.00	150
2022-07-01	$23.60	$23.77	$23.60	$23.77	$23.42	500
2022-06-30	$23.56	$23.56	$23.41	$23.44	$23.10	1,085
2022-06-29	$23.77	$23.77	$23.77	$23.77	$23.42	100
2022-06-28	$23.25	$23.31	$23.25	$23.31	$22.97	3,104
2022-06-27	$23.34	$23.34	$23.25	$23.25	$22.91	731
2022-06-24	$23.00	$23.25	$23.00	$23.00	$22.67	405
2022-06-23	$23.48	$23.50	$23.17	$23.25	$22.91	7,770
2022-06-22	$23.48	$23.48	$23.48	$23.48	$23.14	3,300
2022-06-21	$23.48	$23.48	$23.48	$23.48	$23.14	493
2022-06-17	$23.00	$23.49	$23.00	$23.49	$23.15	200
2022-06-16	$23.49	$23.51	$23.49	$23.50	$23.16	1,414
2022-06-15	$23.50	$23.50	$23.49	$23.49	$23.15	600
2022-06-14	$23.51	$23.51	$23.51	$23.51	$23.16	2,000
2022-06-13	$23.74	$23.74	$23.74	$23.74	$23.39	0
2022-06-10	$23.51	$23.74	$23.50	$23.74	$23.39	2,825
2022-06-09	$23.50	$23.50	$23.50	$23.50	$23.16	100
2022-06-08	$23.69	$23.70	$23.69	$23.70	$23.36	1,400
2022-06-07	$23.77	$23.77	$23.77	$23.77	$23.42	20
2022-06-06	$23.69	$23.77	$23.49	$23.77	$23.42	7,046
2022-06-03	$23.45	$23.67	$23.25	$23.67	$23.33	5,600
2022-06-02	$22.84	$22.84	$22.84	$22.84	$22.51	205
2022-06-01	$22.84	$22.84	$22.84	$22.84	$22.51	367
2022-05-31	$22.54	$22.54	$22.00	$22.00	$21.68	1,460
2022-05-27	$21.99	$21.99	$21.99	$21.99	$21.67	1,200
2022-05-26	$21.50	$21.50	$21.50	$21.50	$21.19	200
2022-05-25	$22.28	$22.28	$22.28	$22.28	$21.96	200
2022-05-24	$22.09	$22.28	$21.99	$22.28	$21.96	6,006
2022-05-23	$22.30	$22.30	$22.25	$22.25	$21.93	368
2022-05-20	$21.50	$22.26	$21.05	$22.00	$21.68	3,390
2022-05-19	$21.80	$21.80	$21.80	$21.80	$21.48	0
2022-05-18	$21.99	$22.25	$21.80	$21.80	$21.48	1,300
2022-05-17	$22.18	$22.18	$21.99	$21.99	$21.67	1,199
2022-05-16	$21.25	$21.79	$21.25	$21.79	$21.47	1,255
2022-05-13	$21.29	$21.87	$21.29	$21.79	$21.47	1,605
2022-05-12	$21.35	$22.00	$21.25	$21.60	$21.29	1,000
2022-05-11	$22.45	$22.45	$22.45	$22.45	$21.78	45
2022-05-10	$22.45	$22.45	$22.45	$22.45	$21.78	244
2022-05-09	$22.45	$22.45	$22.44	$22.45	$21.78	1,500
2022-05-06	$22.84	$22.84	$22.84	$22.84	$22.16	2,000
2022-05-05	$22.80	$22.94	$22.80	$22.90	$22.22	2,045
2022-05-04	$21.50	$22.99	$21.00	$22.79	$22.11	14,980
2022-05-03	$21.30	$21.30	$20.81	$20.81	$20.19	1,490
2022-05-02	$20.75	$21.45	$20.75	$21.45	$20.81	772
2022-04-29	$20.75	$20.75	$20.75	$20.75	$20.14	270
2022-04-28	$20.91	$20.91	$20.91	$20.91	$20.29	199
2022-04-27	$20.49	$20.49	$20.49	$20.49	$19.88	0
2022-04-26	$21.46	$21.46	$20.49	$21.45	$20.81	2,036
2022-04-25	$21.45	$21.45	$21.45	$21.45	$20.81	0
2022-04-22	$21.45	$21.45	$21.45	$21.45	$20.81	0
2022-04-21	$21.49	$21.49	$21.44	$21.45	$20.81	2,036
2022-04-20	$21.25	$21.31	$21.25	$21.30	$20.67	570
2022-04-19	$21.31	$21.31	$21.31	$21.31	$20.68	200
2022-04-18	$21.25	$21.34	$21.25	$21.34	$20.71	3,850
2022-04-14	$21.52	$21.59	$21.52	$21.59	$20.95	200
2022-04-13	$21.53	$21.53	$21.52	$21.52	$20.88	1,850
2022-04-12	$21.45	$21.50	$21.44	$21.50	$20.86	600
2022-04-11	$21.70	$22.13	$21.70	$22.13	$21.47	638
2022-04-08	$21.50	$21.70	$21.50	$21.70	$21.06	1,905
2022-04-07	$21.50	$21.50	$21.28	$21.28	$20.65	700
2022-04-06	$21.50	$21.50	$21.50	$21.50	$20.86	550
2022-04-05	$21.51	$21.51	$21.29	$21.50	$20.86	1,626
2022-04-04	$21.51	$21.51	$21.30	$21.30	$20.67	5,103
2022-04-01	$21.01	$21.01	$21.01	$21.01	$20.39	12,204
2022-03-31	$21.50	$21.51	$21.24	$21.51	$20.87	1,674
2022-03-30	$21.74	$21.74	$21.74	$21.74	$21.10	0
2022-03-29	$21.74	$21.74	$21.74	$21.74	$21.10	230
2022-03-28	$21.50	$21.50	$21.31	$21.31	$20.68	2,500
2022-03-25	$21.73	$21.73	$21.73	$21.73	$21.09	299
2022-03-24	$21.75	$21.75	$21.74	$21.74	$21.10	391
2022-03-23	$20.99	$20.99	$20.99	$20.99	$20.37	0
2022-03-22	$21.10	$21.14	$20.90	$21.13	$20.50	545
2022-03-21	$21.00	$21.13	$21.00	$21.00	$20.38	1,128
2022-03-18	$21.00	$21.00	$21.00	$21.00	$20.38	0
2022-03-17	$21.00	$21.00	$21.00	$21.00	$20.38	0
2022-03-16	$21.16	$21.16	$21.00	$21.00	$20.38	1,128
2022-03-15	$21.05	$21.05	$21.05	$21.05	$20.43	2,600
2022-03-14	$21.25	$21.25	$21.24	$21.25	$20.62	2,675
2022-03-11	$21.21	$21.21	$21.21	$21.21	$20.58	0
2022-03-10	$21.21	$21.21	$21.21	$21.21	$20.58	830
2022-03-09	$21.40	$21.40	$21.05	$21.40	$20.77	2,200
2022-03-08	$20.96	$21.41	$20.96	$21.41	$20.78	1,500
2022-03-07	$21.30	$21.30	$21.30	$21.30	$20.67	6,000
2022-03-04	$21.50	$21.50	$21.50	$21.50	$20.86	6,156
2022-03-03	$21.50	$21.50	$21.50	$21.50	$20.86	1,600
2022-03-02	$21.50	$21.50	$21.50	$21.50	$20.86	324
2022-03-01	$21.49	$21.49	$21.49	$21.49	$20.86	2,000
2022-02-28	$21.50	$21.50	$21.50	$21.50	$20.86	3,400
2022-02-25	$21.40	$21.40	$21.40	$21.40	$20.77	470
2022-02-24	$21.40	$21.40	$21.40	$21.40	$20.77	143
2022-02-23	$21.24	$21.24	$21.09	$21.09	$20.46	1,742
2022-02-22	$21.24	$21.24	$21.24	$21.24	$20.61	150
2022-02-18	$21.36	$21.46	$21.36	$21.46	$20.82	5,500
2022-02-17	$21.60	$21.95	$21.60	$21.95	$21.30	300
2022-02-16	$21.75	$21.75	$21.68	$21.68	$21.04	12,109
2022-02-15	$22.05	$22.05	$21.84	$21.84	$21.20	665
2022-02-14	$22.40	$22.40	$22.40	$22.40	$21.74	0
2022-02-11	$22.45	$22.45	$22.40	$22.40	$21.42	600
2022-02-10	$22.35	$22.39	$22.00	$22.30	$21.32	4,320
2022-02-09	$22.00	$22.00	$22.00	$22.00	$21.03	0
2022-02-08	$22.00	$22.00	$22.00	$22.00	$21.03	0
2022-02-07	$22.00	$22.00	$22.00	$22.00	$21.03	1,289
2022-02-04	$22.30	$22.30	$21.00	$22.00	$21.03	32,998
2022-02-03	$22.41	$22.41	$22.41	$22.41	$21.42	100
2022-02-02	$22.44	$22.44	$22.44	$22.44	$21.45	300
2022-02-01	$22.46	$22.46	$22.35	$22.44	$21.45	3,231
2022-01-31	$22.46	$22.46	$22.46	$22.46	$21.47	100
2022-01-28	$22.50	$22.50	$22.50	$22.50	$21.51	100
2022-01-27	$22.35	$22.39	$22.21	$22.21	$21.23	7,768
2022-01-26	$22.34	$22.36	$22.34	$22.35	$21.37	16,050
2022-01-25	$22.37	$22.37	$22.35	$22.35	$21.37	2,300
2022-01-24	$22.40	$22.40	$22.35	$22.35	$21.37	2,400
2022-01-21	$22.35	$22.35	$22.35	$22.35	$21.37	0
2022-01-20	$22.35	$22.35	$22.35	$22.35	$21.37	3,000
2022-01-19	$22.35	$22.35	$22.35	$22.35	$21.37	8,360
2022-01-18	$22.35	$22.35	$22.35	$22.35	$21.37	0
2022-01-14	$22.30	$22.47	$22.30	$22.35	$21.37	8,360
2022-01-13	$22.34	$22.34	$22.34	$22.34	$21.36	2,715
2022-01-12	$22.35	$22.35	$22.30	$22.30	$21.32	1,435
2022-01-11	$22.35	$22.35	$22.35	$22.35	$21.37	1,110
2022-01-10	$22.25	$22.35	$22.25	$22.35	$21.37	2,060
2022-01-07	$22.00	$22.25	$22.00	$22.25	$21.27	1,400
2022-01-06	$22.10	$22.10	$22.10	$22.10	$21.13	2,268
2022-01-05	$21.84	$22.24	$21.80	$22.00	$21.03	8,025
2022-01-04	$21.90	$22.00	$21.50	$21.81	$20.85	8,350
2022-01-03	$22.00	$22.00	$21.50	$21.50	$20.55	913
2021-12-31	$22.00	$22.00	$21.50	$22.00	$21.03	1,200
2021-12-30	$21.08	$21.08	$21.05	$21.05	$20.12	2,000
2021-12-29	$21.20	$21.20	$21.20	$21.20	$20.27	0
2021-12-28	$21.20	$21.20	$21.20	$21.20	$20.27	0
2021-12-27	$21.20	$21.20	$21.20	$21.20	$20.27	0
2021-12-23	$20.48	$21.23	$20.48	$21.20	$20.27	2,579
2021-12-22	$21.00	$21.00	$20.48	$20.48	$19.58	9,000
2021-12-21	$21.00	$21.00	$21.00	$21.00	$20.08	5,500
2021-12-20	$21.00	$21.00	$20.99	$20.99	$20.07	2,078
2021-12-17	$21.09	$21.25	$21.09	$21.25	$20.32	2,000
2021-12-16	$22.59	$22.59	$22.59	$22.59	$21.60	150
2021-12-15	$21.10	$21.10	$20.99	$21.10	$20.17	4,000
2021-12-14	$21.25	$21.25	$20.81	$20.81	$19.90	2,300
2021-12-13	$21.46	$21.46	$21.46	$21.46	$20.52	470
2021-12-10	$21.51	$21.75	$21.46	$21.46	$20.52	13,450
2021-12-09	$21.35	$21.50	$21.35	$21.50	$20.55	4,400
2021-12-08	$21.25	$21.25	$21.25	$21.25	$20.32	335
2021-12-07	$21.25	$21.25	$21.25	$21.25	$20.32	0
2021-12-06	$21.50	$21.50	$21.25	$21.25	$20.32	5,989
2021-12-03	$21.50	$21.56	$21.25	$21.56	$20.61	1,900
2021-12-02	$21.55	$21.70	$21.55	$21.70	$20.75	1,300
2021-12-01	$21.50	$21.50	$21.50	$21.50	$20.55	247
2021-11-30	$21.75	$21.75	$21.75	$21.75	$20.79	500
2021-11-29	$22.74	$22.74	$21.76	$21.76	$20.80	1,800
2021-11-26	$21.90	$21.91	$21.72	$21.91	$20.95	10,019
2021-11-24	$21.90	$21.90	$21.90	$21.90	$20.94	45
2021-11-23	$21.90	$21.90	$21.90	$21.90	$20.94	0
2021-11-22	$21.90	$21.90	$21.90	$21.90	$20.94	0
2021-11-19	$22.16	$22.16	$21.90	$21.90	$20.94	950
2021-11-18	$21.75	$21.75	$21.75	$21.75	$20.79	0
2021-11-17	$21.90	$21.90	$21.75	$21.75	$20.79	200
2021-11-16	$21.76	$21.84	$20.15	$21.84	$20.88	1,466
2021-11-15	$22.05	$22.05	$22.00	$22.00	$21.03	2,207
2021-11-12	$22.10	$22.10	$22.00	$22.00	$21.03	1,100
2021-11-11	$22.21	$22.26	$22.11	$22.11	$20.82	3,600
2021-11-10	$22.21	$22.75	$22.21	$22.22	$20.92	1,290
2021-11-09	$22.14	$22.14	$22.14	$22.14	$20.85	200
2021-11-08	$22.05	$22.17	$22.05	$22.14	$20.85	750
2021-11-05	$22.44	$22.44	$22.44	$22.44	$21.13	80
2021-11-04	$22.44	$22.44	$22.44	$22.44	$21.13	101
2021-11-03	$22.12	$22.12	$22.12	$22.12	$20.83	0
2021-11-02	$22.11	$22.11	$22.11	$22.11	$20.82	100
2021-11-01	$22.75	$22.75	$22.75	$22.75	$21.42	250
2021-10-29	$22.75	$22.75	$22.75	$22.75	$21.42	0
2021-10-28	$22.75	$22.75	$22.75	$22.75	$21.42	250
2021-10-27	$22.80	$22.80	$22.80	$22.80	$21.47	0
2021-10-26	$22.10	$22.80	$22.10	$22.80	$21.47	500
2021-10-25	$22.28	$22.99	$22.05	$22.99	$21.65	890
2021-10-22	$22.21	$22.21	$22.21	$22.21	$20.91	0
2021-10-21	$22.21	$22.21	$22.21	$22.21	$20.91	0
2021-10-20	$22.50	$22.50	$22.21	$22.21	$20.91	2,200
2021-10-19	$22.40	$22.40	$22.30	$22.37	$21.06	10,001
2021-10-18	$22.21	$23.00	$22.01	$22.16	$20.87	1,826
2021-10-15	$22.50	$22.50	$22.50	$22.50	$21.19	0
2021-10-14	$22.30	$22.50	$22.30	$22.50	$21.19	1,794
2021-10-13	$22.20	$22.20	$22.20	$22.20	$20.90	0
2021-10-12	$22.20	$22.20	$22.20	$22.20	$20.90	500
2021-10-11	$22.35	$22.35	$22.35	$22.35	$21.05	250
2021-10-08	$22.30	$22.30	$22.30	$22.30	$21.00	0
2021-10-07	$22.30	$22.30	$22.30	$22.30	$21.00	0
2021-10-06	$22.30	$22.30	$22.30	$22.30	$21.00	300
2021-10-05	$22.30	$22.30	$22.30	$22.30	$21.00	100
2021-10-04	$22.10	$22.30	$22.00	$22.30	$21.00	3,000
2021-10-01	$21.89	$22.00	$21.89	$22.00	$20.72	7,800
2021-09-30	$21.70	$21.89	$21.70	$21.89	$20.61	800
2021-09-29	$21.69	$21.80	$21.69	$21.80	$20.53	9,051
2021-09-28	$21.70	$21.70	$21.70	$21.70	$20.43	0
2021-09-27	$21.25	$21.70	$21.21	$21.70	$20.43	4,520
2021-09-24	$21.40	$21.50	$21.40	$21.50	$20.25	1,400
2021-09-23	$21.40	$21.40	$21.40	$21.40	$20.15	50
2021-09-22	$21.40	$21.40	$21.40	$21.40	$20.15	0
2021-09-21	$21.40	$21.40	$21.40	$21.40	$20.15	0
2021-09-20	$21.50	$21.50	$21.40	$21.40	$20.15	915
2021-09-17	$21.50	$21.50	$21.50	$21.50	$20.25	950
2021-09-16	$21.41	$21.42	$21.41	$21.41	$20.16	1,854
2021-09-15	$21.41	$21.41	$21.41	$21.41	$20.16	0
2021-09-14	$21.41	$21.41	$21.41	$21.41	$20.16	1,555
2021-09-13	$21.14	$21.41	$21.14	$21.41	$20.16	1,800
2021-09-10	$21.30	$21.30	$21.30	$21.30	$20.06	0
2021-09-09	$21.30	$21.30	$21.30	$21.30	$20.06	1,700
2021-09-08	$21.30	$21.30	$21.30	$21.30	$20.06	587
2021-09-07	$21.70	$21.70	$21.35	$21.35	$20.10	3,449
2021-09-03	$21.65	$21.70	$21.65	$21.70	$20.43	500
2021-09-02	$21.70	$21.70	$21.50	$21.65	$20.39	4,161
2021-09-01	$21.70	$21.70	$21.70	$21.70	$20.43	4,041
2021-08-31	$21.50	$21.70	$21.50	$21.70	$20.43	1,400
2021-08-30	$21.60	$21.70	$21.36	$21.36	$20.11	2,656
2021-08-27	$21.36	$21.36	$21.36	$21.36	$20.11	12
2021-08-26	$21.49	$21.50	$21.29	$21.36	$20.11	3,600
2021-08-25	$21.50	$21.50	$21.15	$21.49	$20.23	760
2021-08-24	$21.50	$21.50	$21.50	$21.50	$20.25	0
2021-08-23	$21.00	$21.50	$21.00	$21.50	$20.25	3,125
2021-08-20	$21.66	$21.66	$21.66	$21.66	$20.40	0
2021-08-19	$21.59	$21.66	$21.59	$21.66	$20.40	4,610
2021-08-18	$20.65	$20.65	$20.65	$20.65	$19.45	0
2021-08-17	$20.65	$20.65	$20.65	$20.65	$19.45	0
2021-08-16	$20.65	$20.65	$20.65	$20.65	$19.45	50
2021-08-13	$20.65	$20.65	$20.65	$20.65	$19.45	60
2021-08-12	$21.70	$21.70	$20.65	$20.65	$19.45	817
2021-08-11	$21.35	$21.70	$21.35	$21.70	$20.11	900
2021-08-10	$21.38	$21.38	$21.38	$21.38	$19.81	0
2021-08-09	$21.35	$21.38	$21.35	$21.38	$19.81	529
2021-08-06	$21.70	$21.70	$21.70	$21.70	$20.11	140
2021-08-05	$21.70	$21.70	$21.70	$21.70	$20.11	343
2021-08-04	$21.48	$21.48	$21.48	$21.48	$19.90	140
2021-08-03	$21.40	$21.55	$21.40	$21.48	$19.90	1,640
2021-08-02	$21.55	$21.55	$21.55	$21.55	$19.97	140
2021-07-30	$21.39	$21.39	$21.39	$21.39	$19.82	0
2021-07-29	$21.16	$21.50	$21.15	$21.39	$19.82	10,900
2021-07-28	$21.08	$21.08	$21.08	$21.08	$19.53	42
2021-07-27	$21.50	$21.50	$21.08	$21.08	$19.53	1,650
2021-07-26	$20.90	$20.90	$20.90	$20.90	$19.37	16,908
2021-07-23	$20.90	$20.90	$20.90	$20.90	$19.37	100
2021-07-22	$21.50	$21.50	$21.50	$21.50	$19.92	2,095
2021-07-21	$21.19	$21.19	$21.10	$21.10	$19.55	200
2021-07-20	$21.01	$21.10	$20.93	$21.10	$19.55	951
2021-07-19	$21.02	$21.02	$21.00	$21.00	$19.46	400
2021-07-16	$21.95	$21.95	$21.35	$21.36	$19.79	2,310
2021-07-15	$21.36	$21.36	$21.36	$21.36	$19.79	0
2021-07-14	$21.36	$21.36	$21.36	$21.36	$19.79	0
2021-07-13	$21.36	$21.36	$21.36	$21.36	$19.79	150
2021-07-12	$21.53	$21.53	$21.49	$21.49	$19.91	400
2021-07-09	$21.55	$21.55	$21.55	$21.55	$19.97	175
2021-07-08	$21.61	$21.61	$21.31	$21.31	$19.75	2,129
2021-07-07	$21.60	$21.60	$21.60	$21.60	$20.01	2,908
2021-07-06	$21.60	$21.60	$21.60	$21.60	$20.01	0
2021-07-02	$21.60	$21.60	$21.60	$21.60	$20.01	5,550
2021-07-01	$21.60	$21.60	$21.60	$21.60	$20.01	600
2021-06-30	$21.55	$21.85	$21.40	$21.76	$20.16	14,360
2021-06-29	$21.55	$21.55	$21.55	$21.55	$19.97	100
2021-06-28	$21.55	$21.55	$21.55	$21.55	$19.97	100
2021-06-25	$21.45	$21.45	$21.45	$21.45	$19.88	0
2021-06-24	$21.35	$21.45	$21.35	$21.45	$19.88	200
2021-06-23	$21.15	$21.15	$21.15	$21.15	$19.60	0
2021-06-22	$21.40	$21.40	$21.15	$21.15	$19.60	4,590
2021-06-21	$21.40	$21.40	$21.40	$21.40	$19.83	0
2021-06-18	$21.40	$21.40	$21.40	$21.40	$19.83	0
2021-06-17	$21.40	$21.40	$21.40	$21.40	$19.83	420
2021-06-16	$20.92	$21.94	$20.92	$21.94	$20.33	15,727
2021-06-15	$20.91	$20.91	$20.91	$20.91	$19.38	0
2021-06-14	$20.79	$20.99	$20.76	$20.91	$19.38	2,800
2021-06-11	$20.94	$20.95	$20.79	$20.80	$19.27	4,481
2021-06-10	$20.89	$20.89	$20.89	$20.89	$19.36	777
2021-06-09	$20.98	$20.98	$20.89	$20.89	$19.36	800
2021-06-08	$20.79	$20.79	$20.79	$20.79	$19.26	270
2021-06-07	$20.70	$20.70	$20.70	$20.70	$19.18	0
2021-06-04	$20.70	$20.70	$20.70	$20.70	$19.18	300
2021-06-03	$20.73	$20.73	$20.69	$20.69	$19.17	600
2021-06-02	$20.50	$20.50	$20.50	$20.50	$18.99	399
2021-06-01	$20.31	$20.35	$20.31	$20.31	$18.82	1,414
2021-05-28	$20.99	$20.99	$20.99	$20.99	$19.45	900
2021-05-27	$20.59	$20.60	$20.29	$20.29	$18.80	2,850
2021-05-26	$20.40	$20.40	$20.40	$20.40	$18.90	1,050
2021-05-25	$20.99	$20.99	$20.99	$20.99	$19.45	1
2021-05-24	$20.90	$21.00	$20.85	$20.99	$19.45	11,701
2021-05-21	$20.60	$20.60	$20.60	$20.60	$19.09	1,200
2021-05-20	$20.25	$20.25	$20.25	$20.25	$18.76	1,060
2021-05-19	$20.15	$20.15	$20.15	$20.15	$18.67	400
2021-05-18	$20.59	$20.59	$20.59	$20.59	$19.08	300
2021-05-17	$20.59	$20.59	$20.59	$20.59	$19.08	250
2021-05-14	$20.90	$20.90	$20.90	$20.90	$19.37	700
2021-05-13	$20.65	$20.65	$20.65	$20.65	$19.13	2,000
2021-05-12	$21.00	$21.99	$21.00	$21.00	$19.15	6,560
2021-05-11	$20.32	$21.67	$20.32	$20.67	$18.85	1,205
2021-05-10	$21.00	$21.22	$20.85	$21.00	$19.15	1,655
2021-05-07	$20.40	$20.40	$20.40	$20.40	$18.60	0
2021-05-06	$20.40	$20.40	$20.40	$20.40	$18.60	1,060
2021-05-05	$20.25	$20.49	$20.25	$20.49	$18.68	550
2021-05-04	$20.23	$20.23	$20.14	$20.14	$18.36	1,100
2021-05-03	$19.98	$20.20	$19.95	$19.99	$18.23	1,743
2021-04-30	$19.85	$19.94	$19.85	$19.94	$18.18	3,200
2021-04-29	$19.81	$19.85	$19.70	$19.70	$17.96	2,750
2021-04-28	$19.75	$19.81	$19.75	$19.81	$18.06	470
2021-04-27	$19.59	$19.59	$19.59	$19.59	$17.86	0
2021-04-26	$19.59	$19.59	$19.59	$19.59	$17.86	210
2021-04-23	$19.65	$19.65	$19.65	$19.65	$17.92	100
2021-04-22	$19.60	$19.70	$19.59	$19.65	$17.92	2,100
2021-04-21	$19.59	$19.59	$19.59	$19.59	$17.86	1,000
2021-04-20	$19.74	$19.75	$19.59	$19.59	$17.86	1,508
2021-04-19	$19.51	$19.65	$19.15	$19.65	$17.92	4,100
2021-04-16	$19.45	$19.50	$19.45	$19.50	$17.78	7,600
2021-04-15	$19.45	$19.45	$19.45	$19.45	$17.73	0
2021-04-14	$19.30	$19.49	$19.30	$19.45	$17.73	4,716
2021-04-13	$19.20	$19.20	$15.08	$19.12	$17.43	5,200
2021-04-12	$19.35	$19.35	$19.20	$19.20	$17.51	700
2021-04-09	$19.20	$19.20	$19.20	$19.20	$17.51	0
2021-04-08	$19.19	$19.25	$19.19	$19.20	$17.51	4,555
2021-04-07	$19.38	$19.38	$19.38	$19.38	$17.67	0
2021-04-06	$19.30	$19.38	$19.30	$19.38	$17.67	2,800
2021-04-05	$19.20	$19.38	$19.14	$19.38	$17.67	3,345
2021-04-01	$19.15	$19.15	$19.15	$19.15	$17.46	490
2021-03-31	$19.15	$19.15	$19.15	$19.15	$17.46	1,510
2021-03-30	$19.15	$19.15	$19.15	$19.15	$17.46	1,000
2021-03-29	$19.16	$19.16	$19.14	$19.14	$17.45	1,305
2021-03-26	$19.25	$19.29	$19.25	$19.28	$17.58	1,345
2021-03-25	$19.15	$19.25	$19.15	$19.25	$17.55	200
2021-03-24	$19.15	$19.15	$19.15	$19.15	$17.46	200
2021-03-23	$19.15	$19.25	$19.15	$19.25	$17.55	200
2021-03-22	$19.20	$19.20	$19.10	$19.15	$17.46	1,254
2021-03-19	$19.15	$19.20	$19.15	$19.20	$17.51	500
2021-03-18	$19.35	$19.36	$19.25	$19.27	$17.57	1,639
2021-03-17	$19.10	$19.25	$19.10	$19.25	$17.55	1,600
2021-03-16	$19.40	$19.40	$19.25	$19.25	$17.55	1,427
2021-03-15	$19.20	$19.25	$19.20	$19.25	$17.55	5,070
2021-03-12	$19.15	$19.15	$19.15	$19.15	$17.46	2,620
2021-03-11	$19.24	$19.25	$19.15	$19.15	$17.46	2,070
2021-03-10	$19.00	$19.24	$19.00	$19.24	$17.54	4,978
2021-03-09	$19.15	$19.20	$19.10	$19.20	$17.50	3,879
2021-03-08	$19.11	$19.11	$18.99	$19.09	$17.41	5,395
2021-03-05	$19.16	$19.20	$19.15	$19.15	$17.46	2,555
2021-03-04	$19.30	$19.30	$19.30	$19.30	$17.59	1
2021-03-03	$19.30	$19.30	$19.30	$19.30	$17.59	0
2021-03-02	$19.30	$19.30	$18.80	$19.30	$17.59	4,403
2021-03-01	$19.00	$19.35	$19.00	$19.35	$17.64	11,000
2021-02-26	$19.10	$19.10	$19.10	$19.10	$17.41	4,920
2021-02-25	$19.00	$19.10	$19.00	$19.10	$17.41	4,920
2021-02-24	$19.15	$19.26	$19.15	$19.26	$17.56	1,525
2021-02-23	$19.25	$19.25	$18.80	$19.15	$17.46	6,350
2021-02-22	$19.19	$19.20	$19.15	$19.15	$17.46	1,400
2021-02-19	$19.11	$19.11	$19.11	$19.11	$17.42	100
2021-02-18	$19.24	$19.24	$19.24	$19.24	$17.54	994
2021-02-17	$19.49	$19.49	$19.24	$19.24	$17.54	994
2021-02-16	$19.19	$19.49	$19.11	$19.49	$17.77	4,500
2021-02-12	$19.11	$19.20	$19.11	$19.20	$17.51	2,400
2021-02-11	$19.11	$19.22	$19.11	$19.22	$17.52	450
2021-02-10	$19.11	$19.39	$19.11	$19.37	$17.35	3,283
2021-02-09	$19.05	$19.99	$19.05	$19.37	$17.35	3,283
2021-02-08	$19.00	$19.11	$19.00	$19.05	$17.07	12,965
2021-02-05	$18.65	$18.86	$18.65	$18.80	$16.85	4,185
2021-02-04	$18.65	$18.65	$18.55	$18.65	$16.71	1,160
2021-02-03	$18.50	$18.65	$18.50	$18.63	$16.69	6,850
2021-02-02	$18.40	$18.41	$18.34	$18.34	$16.43	2,855
2021-02-01	$18.28	$18.28	$18.15	$18.27	$16.37	6,329
2021-01-29	$18.24	$18.24	$18.24	$18.24	$16.34	1,850
2021-01-28	$18.15	$18.32	$18.15	$18.32	$16.42	3,235
2021-01-27	$18.50	$18.50	$18.14	$18.15	$16.26	2,800
2021-01-26	$18.10	$18.30	$18.06	$18.30	$16.40	2,939
2021-01-25	$18.24	$18.24	$18.04	$18.04	$16.17	1,330
2021-01-22	$18.55	$18.65	$18.55	$18.65	$16.71	2,000
2021-01-21	$18.70	$18.70	$18.25	$18.50	$16.58	4,176
2021-01-20	$18.32	$18.55	$18.32	$18.34	$16.44	1,875
2021-01-19	$18.06	$18.24	$18.03	$18.19	$16.30	16,675
2021-01-15	$17.85	$18.06	$17.84	$17.90	$16.04	5,310
2021-01-14	$17.70	$17.90	$17.64	$17.85	$15.99	6,956
2021-01-13	$17.61	$17.69	$17.57	$17.69	$15.85	2,400
2021-01-12	$17.50	$17.58	$17.50	$17.58	$15.75	1,400
2021-01-11	$17.51	$17.51	$17.51	$17.51	$15.69	15
2021-01-08	$17.50	$17.52	$17.37	$17.51	$15.69	3,600
2021-01-07	$17.40	$17.40	$17.40	$17.40	$15.59	300
2021-01-06	$17.30	$17.39	$17.19	$17.37	$15.56	11,380
2021-01-05	$17.20	$17.27	$17.20	$17.25	$15.46	7,506
2021-01-04	$17.25	$17.25	$17.25	$17.25	$15.46	4,201
2020-12-31	$17.00	$17.10	$17.00	$17.10	$15.32	2,700
2020-12-30	$17.11	$17.11	$17.11	$17.11	$15.33	1,420
2020-12-29	$17.03	$17.03	$16.90	$16.90	$15.14	4,025
2020-12-28	$17.22	$17.22	$17.22	$17.22	$15.43	900
2020-12-24	$17.00	$17.00	$17.00	$17.00	$15.23	200
2020-12-23	$17.00	$17.02	$17.00	$17.00	$15.23	3,986
2020-12-22	$16.90	$17.00	$16.90	$17.00	$15.23	850
2020-12-21	$16.90	$16.94	$16.89	$16.89	$15.13	3,800
2020-12-18	$17.00	$17.00	$16.84	$17.00	$15.23	4,720
2020-12-17	$16.86	$16.86	$16.85	$16.85	$15.10	3,678
2020-12-16	$16.75	$16.99	$16.75	$16.99	$15.22	3,751
2020-12-15	$16.60	$16.80	$16.60	$16.75	$15.01	900
2020-12-14	$16.75	$16.80	$16.50	$16.80	$15.05	6,825
2020-12-11	$16.64	$16.64	$16.64	$16.64	$14.91	231
2020-12-10	$16.40	$16.49	$16.35	$16.49	$14.78	2,400
2020-12-09	$16.26	$16.41	$16.26	$16.40	$14.70	8,660
2020-12-08	$16.11	$16.26	$16.11	$16.26	$14.57	8,497
2020-12-07	$16.06	$16.07	$16.00	$16.07	$14.40	2,859
2020-12-04	$16.00	$16.10	$15.99	$15.99	$14.33	3,200
2020-12-03	$15.99	$16.24	$15.99	$16.20	$14.52	650
2020-12-02	$16.00	$16.00	$15.85	$15.98	$14.32	32,600
2020-12-01	$15.99	$16.00	$15.98	$16.00	$14.34	1,850
2020-11-30	$15.95	$16.11	$15.89	$15.89	$14.24	1,900
2020-11-27	$15.66	$15.95	$15.66	$15.90	$14.25	2,700
2020-11-25	$15.76	$15.84	$15.76	$15.76	$14.12	325
2020-11-24	$15.75	$15.99	$15.58	$15.66	$14.03	14,510
2020-11-23	$15.62	$15.70	$15.60	$15.70	$14.07	1,660
2020-11-20	$15.60	$15.60	$15.60	$15.60	$13.98	600
2020-11-19	$15.43	$15.80	$15.40	$15.60	$13.98	1,684
2020-11-18	$15.59	$15.75	$15.39	$15.51	$13.90	8,410
2020-11-17	$15.81	$15.91	$15.74	$15.74	$14.10	16,400
2020-11-16	$15.84	$15.85	$15.83	$15.85	$14.20	8,094
2020-11-13	$15.86	$15.86	$15.80	$15.80	$14.16	1,700
2020-11-12	$15.91	$15.91	$15.86	$15.86	$14.21	3,176
2020-11-11	$15.94	$16.02	$15.94	$15.95	$14.00	2,597
2020-11-10	$15.80	$15.99	$15.80	$15.94	$13.99	3,746
2020-11-09	$15.71	$15.81	$15.70	$15.81	$13.87	1,133
2020-11-06	$15.26	$15.27	$15.25	$15.25	$13.38	3,000
2020-11-05	$15.25	$15.61	$15.20	$15.25	$13.38	13,015
2020-11-04	$15.44	$15.44	$15.34	$15.34	$13.46	1,250
2020-11-03	$15.80	$15.80	$15.44	$15.45	$13.56	1,629
2020-11-02	$15.50	$15.50	$15.44	$15.44	$13.55	1,914
2020-10-30	$15.61	$15.61	$15.50	$15.61	$13.70	5,160
2020-10-29	$15.75	$15.75	$15.75	$15.75	$13.82	207
2020-10-28	$15.75	$15.79	$15.50	$15.50	$13.60	775
2020-10-27	$15.77	$15.77	$15.77	$15.77	$13.84	0
2020-10-26	$15.60	$15.77	$15.52	$15.77	$13.84	1,940
2020-10-23	$15.50	$15.83	$15.50	$15.60	$13.69	3,581
2020-10-22	$15.54	$15.54	$15.54	$15.54	$13.63	300
2020-10-21	$15.89	$15.89	$15.50	$15.55	$13.64	2,600
2020-10-20	$15.49	$15.60	$15.49	$15.60	$13.69	2,801
2020-10-19	$15.94	$15.94	$15.60	$15.60	$13.69	2,160
2020-10-16	$15.50	$15.60	$15.35	$15.60	$13.69	3,111
2020-10-15	$15.40	$15.50	$15.33	$15.50	$13.60	2,030
2020-10-14	$15.40	$15.50	$15.40	$15.48	$13.58	3,652
2020-10-13	$15.50	$15.51	$15.40	$15.49	$13.59	6,592
2020-10-12	$15.60	$15.60	$15.35	$15.39	$13.50	2,155
2020-10-09	$15.65	$15.65	$15.50	$15.50	$13.60	3,920
2020-10-08	$15.66	$15.66	$15.50	$15.50	$13.60	1,183
2020-10-07	$15.40	$15.90	$15.25	$15.90	$13.95	1,660
2020-10-06	$15.40	$15.40	$15.25	$15.40	$13.51	4,560
2020-10-05	$15.40	$15.70	$15.40	$15.40	$13.51	5,190
2020-10-02	$15.96	$15.96	$15.30	$15.30	$13.43	6,440
2020-10-01	$15.90	$15.90	$15.75	$15.90	$13.95	2,073
2020-09-30	$15.92	$15.92	$15.65	$15.90	$13.95	900
2020-09-29	$15.81	$15.92	$15.70	$15.92	$13.97	3,200
2020-09-28	$16.25	$16.25	$16.25	$16.25	$14.26	0
2020-09-25	$15.95	$16.25	$15.75	$16.25	$14.26	7,713
2020-09-24	$15.50	$16.00	$15.40	$16.00	$14.04	2,350
2020-09-23	$15.50	$16.14	$15.50	$15.75	$13.82	1,285
2020-09-22	$15.75	$16.20	$15.50	$16.20	$14.22	725
2020-09-21	$15.76	$16.28	$15.59	$15.89	$13.95	1,665
2020-09-18	$15.96	$16.28	$15.76	$16.28	$14.29	4,533
2020-09-17	$15.95	$16.06	$15.95	$16.06	$14.09	5,457
2020-09-16	$16.11	$16.11	$15.95	$15.95	$14.00	3,652
2020-09-15	$16.11	$16.28	$15.94	$16.04	$14.08	1,227
2020-09-14	$15.90	$16.28	$15.90	$16.28	$14.29	1,456
2020-09-11	$16.00	$16.00	$15.85	$16.00	$14.04	5,400
2020-09-10	$16.10	$16.10	$16.00	$16.00	$14.04	15,135
2020-09-09	$15.85	$16.15	$15.85	$16.15	$14.17	1,550
2020-09-08	$16.00	$16.16	$16.00	$16.16	$14.18	1,352
2020-09-04	$16.15	$16.15	$16.15	$16.15	$14.17	650
2020-09-03	$16.00	$16.09	$16.00	$16.09	$14.12	1,666
2020-09-02	$16.00	$16.16	$16.00	$16.16	$14.18	3,200
2020-09-01	$16.20	$16.20	$16.16	$16.16	$14.18	352
2020-08-31	$16.20	$16.28	$16.00	$16.28	$14.29	5,122
2020-08-28	$16.10	$16.22	$16.00	$16.22	$14.23	1,600
2020-08-27	$16.00	$16.16	$16.00	$16.16	$14.18	1,820
2020-08-26	$15.84	$16.00	$15.84	$16.00	$14.04	3,730
2020-08-25	$16.00	$16.20	$15.91	$16.20	$14.22	7,000
2020-08-24	$16.21	$16.23	$16.12	$16.23	$14.24	4,930
2020-08-21	$16.20	$16.28	$16.20	$16.20	$14.22	1,800
2020-08-20	$16.28	$16.28	$16.14	$16.28	$14.29	758
2020-08-19	$16.14	$16.28	$16.14	$16.28	$14.29	900
2020-08-18	$16.20	$16.35	$16.20	$16.20	$14.22	3,100
2020-08-17	$16.17	$16.48	$16.17	$16.48	$14.46	300
2020-08-14	$16.31	$16.31	$16.31	$16.31	$14.31	15
2020-08-13	$16.35	$16.35	$16.23	$16.31	$14.31	2,055
2020-08-12	$16.35	$16.51	$16.35	$16.51	$14.19	5,306
2020-08-11	$16.36	$16.36	$16.30	$16.35	$14.06	3,234
2020-08-10	$16.30	$16.31	$16.20	$16.31	$14.02	1,779
2020-08-07	$16.19	$16.41	$16.19	$16.31	$14.02	3,200
2020-08-06	$16.25	$16.39	$16.16	$16.39	$14.09	5,201
2020-08-05	$16.44	$16.44	$16.44	$16.44	$14.13	0
2020-08-04	$16.44	$16.44	$16.44	$16.44	$14.13	50
2020-08-03	$16.43	$16.44	$16.43	$16.44	$14.13	667
2020-07-31	$15.99	$16.45	$15.75	$16.45	$14.14	1,299
2020-07-30	$16.25	$16.25	$16.15	$16.16	$13.89	2,824
2020-07-29	$16.00	$16.00	$16.00	$16.00	$13.76	2,694
2020-07-28	$15.80	$16.21	$15.80	$16.00	$13.76	31,551
2020-07-27	$15.74	$15.80	$15.68	$15.80	$13.58	6,000
2020-07-24	$15.68	$15.68	$15.65	$15.67	$13.47	435
2020-07-23	$15.80	$15.85	$12.00	$15.84	$13.62	3,978
2020-07-22	$15.85	$15.85	$15.85	$15.85	$13.63	264
2020-07-21	$16.00	$16.50	$15.75	$16.50	$14.19	4,621
2020-07-20	$16.25	$16.60	$16.21	$16.60	$14.27	1,423
2020-07-17	$16.50	$16.50	$16.20	$16.50	$14.19	3,501
2020-07-16	$16.60	$16.60	$16.20	$16.60	$14.27	3,558
2020-07-15	$15.75	$16.20	$15.75	$16.20	$13.93	460
2020-07-14	$16.00	$16.60	$15.75	$16.60	$14.27	1,900
2020-07-13	$16.10	$16.10	$16.10	$16.10	$13.84	1,600
2020-07-10	$16.05	$16.05	$16.05	$16.05	$13.80	895
2020-07-09	$16.15	$16.60	$16.00	$16.00	$13.76	4,610
2020-07-08	$16.19	$16.19	$16.19	$16.19	$13.92	649
2020-07-07	$16.10	$16.10	$16.10	$16.10	$13.84	580
2020-07-06	$16.20	$16.60	$16.10	$16.60	$14.27	7,060
2020-07-02	$16.50	$16.50	$16.50	$16.50	$14.19	1,000
2020-07-01	$16.70	$16.75	$16.06	$16.06	$13.81	1,700
2020-06-30	$16.39	$17.00	$16.39	$16.61	$14.28	5,036
2020-06-29	$16.40	$16.50	$16.40	$16.50	$14.19	741
2020-06-26	$16.39	$16.61	$16.39	$16.50	$14.19	1,380
2020-06-25	$16.40	$16.69	$16.29	$16.29	$14.01	2,365
2020-06-23	$16.39	$16.40	$16.39	$16.40	$14.10	1,152
2020-06-22	$16.51	$16.51	$16.25	$16.50	$14.19	850
2020-06-19	$16.50	$16.61	$16.49	$16.61	$14.28	1,906
2020-06-18	$16.50	$16.50	$16.30	$16.39	$14.09	2,755
2020-06-17	$16.76	$16.76	$16.76	$16.76	$14.41	1
2020-06-16	$16.50	$16.76	$16.50	$16.76	$14.41	6,598
2020-06-15	$16.50	$16.50	$16.39	$16.50	$14.19	954
2020-06-12	$16.40	$16.60	$16.39	$16.40	$14.10	3,575
2020-06-11	$16.10	$16.40	$16.00	$16.39	$14.09	4,550
2020-06-10	$16.25	$16.90	$16.25	$16.90	$14.53	1,341
2020-06-09	$16.20	$17.00	$16.20	$17.00	$14.62	2,488
2020-06-08	$16.20	$16.74	$16.20	$16.74	$14.39	9,223
2020-06-05	$15.56	$16.20	$15.56	$16.20	$13.93	8,900
2020-06-04	$15.70	$15.70	$15.56	$15.56	$13.38	2,900
2020-06-03	$15.00	$15.51	$15.00	$15.51	$13.33	964
2020-06-02	$14.87	$14.95	$14.87	$14.90	$12.81	400
2020-06-01	$14.85	$14.87	$14.75	$14.81	$12.73	2,566
2020-05-29	$14.85	$14.85	$14.85	$14.85	$12.77	320
2020-05-28	$14.70	$14.70	$14.50	$14.50	$12.47	2,184
2020-05-27	$14.61	$14.70	$14.61	$14.70	$12.64	2,682
2020-05-26	$14.46	$14.87	$14.38	$14.50	$12.47	1,550
2020-05-22	$14.35	$14.45	$14.35	$14.45	$12.43	5,545
2020-05-21	$14.30	$14.30	$14.30	$14.30	$12.29	125
2020-05-20	$14.15	$14.45	$14.00	$14.30	$12.29	3,636
2020-05-19	$14.00	$14.45	$13.90	$14.45	$12.42	3,100
2020-05-18	$13.27	$14.25	$13.27	$14.25	$12.25	725
2020-05-15	$13.56	$13.56	$13.56	$13.56	$11.66	1,243
2020-05-14	$13.91	$14.25	$13.59	$13.76	$11.83	2,075
2020-05-13	$14.74	$14.75	$14.35	$14.35	$12.04	6,889
2020-05-12	$14.80	$14.87	$14.80	$14.87	$12.48	300
2020-05-11	$14.75	$14.81	$14.71	$14.80	$12.42	3,925
2020-05-08	$14.95	$14.95	$14.79	$14.90	$12.51	4,735
2020-05-07	$14.79	$14.95	$14.30	$14.95	$12.55	5,650
2020-05-06	$14.99	$14.99	$14.60	$14.60	$12.25	6,385
2020-05-05	$15.10	$15.10	$14.69	$14.70	$12.34	9,640
2020-05-04	$15.31	$15.31	$15.10	$15.10	$12.67	3,255
2020-05-01	$14.90	$15.70	$14.90	$15.70	$13.18	2,078
2020-04-30	$14.68	$15.75	$14.68	$15.75	$13.22	3,150
2020-04-29	$14.45	$14.97	$14.45	$14.97	$12.57	1,425
2020-04-28	$14.51	$14.51	$14.38	$14.44	$12.12	2,100
2020-04-27	$16.00	$16.00	$14.50	$14.70	$12.34	7,438
2020-04-24	$14.66	$14.70	$14.65	$14.65	$12.30	1,451
2020-04-23	$14.55	$14.84	$14.25	$14.25	$11.96	2,500
2020-04-22	$15.10	$15.20	$14.50	$14.50	$12.17	3,240
2020-04-21	$15.45	$16.00	$15.13	$15.13	$12.70	3,790
2020-04-20	$15.60	$15.70	$15.50	$15.50	$13.01	3,713
2020-04-17	$15.80	$16.05	$15.80	$16.00	$13.43	1,720
2020-04-16	$16.00	$16.00	$15.86	$15.86	$13.31	1,160
2020-04-15	$15.60	$15.98	$15.60	$15.98	$13.41	1,840
2020-04-14	$15.50	$15.81	$15.50	$15.81	$13.27	750
2020-04-13	$15.05	$15.05	$14.51	$14.90	$12.51	495
2020-04-09	$14.38	$14.96	$14.38	$14.85	$12.46	1,650
2020-04-08	$13.66	$14.21	$13.66	$14.20	$11.92	6,270
2020-04-07	$13.40	$13.50	$13.20	$13.50	$11.33	2,725
2020-04-06	$13.24	$13.30	$13.10	$13.10	$10.99	510
2020-04-03	$12.51	$12.51	$12.51	$12.51	$10.50	1,500
2020-04-02	$13.85	$13.85	$12.70	$12.70	$10.66	711
2020-04-01	$13.55	$13.55	$12.98	$13.00	$10.91	4,348
2020-03-31	$13.50	$13.56	$13.45	$13.55	$11.37	2,775
2020-03-30	$13.80	$13.80	$13.20	$13.51	$11.34	2,750
2020-03-27	$13.85	$14.15	$13.41	$13.41	$11.25	4,150
2020-03-26	$13.35	$17.13	$13.35	$14.41	$12.09	3,481
2020-03-25	$11.59	$13.26	$11.59	$13.26	$11.13	5,867
2020-03-24	$11.08	$12.20	$11.08	$11.71	$9.83	6,068
2020-03-23	$11.80	$12.49	$10.00	$11.25	$9.44	11,173
2020-03-20	$12.80	$12.90	$12.25	$12.50	$10.49	5,620
2020-03-19	$11.80	$12.00	$10.57	$11.84	$9.94	4,140
2020-03-18	$12.76	$12.76	$11.80	$11.80	$9.90	6,298
2020-03-17	$14.00	$14.00	$12.00	$12.75	$10.70	20,358
2020-03-16	$13.55	$13.57	$13.00	$13.00	$10.91	4,080
2020-03-13	$15.00	$15.00	$13.35	$13.80	$11.58	13,850
2020-03-12	$15.00	$15.00	$13.52	$14.10	$11.83	6,919
2020-03-11	$15.75	$15.98	$14.51	$15.15	$12.71	11,379
2020-03-10	$16.30	$16.81	$15.00	$15.00	$12.59	5,480
2020-03-09	$17.50	$17.50	$16.25	$16.25	$13.64	10,924
2020-03-06	$17.71	$18.18	$17.50	$17.50	$14.69	2,820
2020-03-05	$17.95	$18.00	$17.74	$17.75	$14.90	5,056
2020-03-04	$17.96	$18.15	$17.69	$18.15	$15.23	10,879
2020-03-03	$17.96	$17.96	$17.85	$17.96	$15.07	2,850
2020-03-02	$18.20	$18.20	$17.51	$17.99	$15.10	10,650
2020-02-28	$18.88	$18.88	$17.95	$18.10	$15.19	13,781
2020-02-27	$19.10	$19.10	$18.88	$18.88	$15.85	5,390
2020-02-26	$19.10	$19.35	$19.09	$19.10	$16.03	5,642
2020-02-25	$19.69	$19.69	$19.30	$19.45	$16.32	5,557
2020-02-24	$20.15	$20.15	$19.80	$19.80	$16.62	4,615
2020-02-21	$20.20	$20.20	$20.20	$20.20	$16.95	4,100
2020-02-20	$20.29	$20.33	$20.15	$20.15	$16.91	1,800
2020-02-19	$20.25	$20.30	$20.21	$20.29	$17.03	3,444
2020-02-18	$20.25	$20.25	$20.15	$20.25	$17.00	1,234
2020-02-14	$20.15	$20.15	$20.14	$20.15	$16.91	1,463
2020-02-13	$20.15	$20.15	$20.13	$20.13	$16.89	2,414
2020-02-12	$20.32	$20.34	$20.27	$20.27	$16.73	1,810
2020-02-11	$20.30	$20.30	$20.25	$20.25	$16.72	2,050
2020-02-10	$20.35	$20.35	$20.19	$20.35	$16.80	1,935
2020-02-07	$20.35	$20.39	$20.35	$20.35	$16.80	1,400
2020-02-06	$20.41	$20.41	$20.40	$20.40	$16.84	200
2020-02-05	$20.15	$20.25	$20.15	$20.25	$16.72	3,000
2020-02-04	$20.20	$20.25	$20.12	$20.15	$16.63	900
2020-02-03	$20.13	$20.30	$20.13	$20.20	$16.68	2,165
2020-01-31	$20.15	$20.25	$20.10	$20.19	$16.67	4,024
2020-01-30	$20.31	$20.31	$20.15	$20.18	$16.66	2,473
2020-01-29	$20.40	$20.40	$20.32	$20.39	$16.83	3,660
2020-01-28	$20.50	$20.57	$20.40	$20.40	$16.84	1,700
2020-01-27	$20.55	$20.55	$20.50	$20.50	$16.92	1,250
2020-01-24	$20.76	$20.83	$20.76	$20.83	$17.19	1,500
2020-01-23	$20.46	$20.76	$20.46	$20.76	$17.14	3,075
2020-01-22	$20.52	$20.52	$20.30	$20.50	$16.92	9,000
2020-01-21	$20.30	$20.40	$20.25	$20.40	$16.84	2,750
2020-01-17	$20.25	$20.27	$20.18	$20.26	$16.72	1,833
2020-01-16	$20.16	$20.16	$20.16	$20.16	$16.64	5,500
2020-01-15	$20.10	$20.11	$20.10	$20.11	$16.60	1,037
2020-01-14	$20.15	$20.21	$20.09	$20.21	$16.68	6,150
2020-01-13	$20.02	$20.25	$20.02	$20.20	$16.68	6,300
2020-01-10	$19.90	$20.13	$19.90	$20.08	$16.58	12,584
2020-01-09	$19.88	$19.96	$19.88	$19.89	$16.42	3,870
2020-01-08	$19.90	$19.90	$19.70	$19.70	$16.26	8,500
2020-01-07	$19.70	$19.88	$19.70	$19.86	$16.40	16,850
2020-01-06	$19.60	$19.90	$19.60	$19.90	$16.43	29,336
2020-01-03	$19.51	$19.55	$19.51	$19.55	$16.14	2,350
2020-01-02	$19.55	$19.60	$19.39	$19.39	$16.01	3,295
2019-12-31	$19.50	$19.55	$19.50	$19.55	$16.14	1,310
2019-12-30	$19.25	$19.50	$19.25	$19.50	$16.10	11,905
2019-12-27	$19.60	$19.60	$19.10	$19.28	$15.92	11,029
2019-12-26	$19.60	$19.60	$19.60	$19.60	$16.18	900
2019-12-24	$19.40	$19.46	$19.00	$19.46	$16.07	6,515
2019-12-23	$19.34	$19.50	$19.34	$19.37	$15.99	6,560
2019-12-20	$19.65	$19.69	$19.53	$19.53	$16.12	5,910
2019-12-19	$19.70	$19.75	$19.62	$19.68	$16.25	12,075
2019-12-18	$19.61	$19.71	$19.55	$19.71	$16.27	6,992
2019-12-17	$19.20	$19.61	$19.20	$19.61	$16.19	4,360
2019-12-16	$19.20	$19.20	$19.10	$19.15	$15.81	15,073
2019-12-13	$19.05	$19.20	$19.00	$19.20	$15.85	12,185
2019-12-12	$19.10	$19.10	$19.03	$19.10	$15.77	1,200
2019-12-11	$19.00	$19.13	$19.00	$19.10	$15.77	30,713
2019-12-10	$18.97	$19.05	$18.89	$19.05	$15.73	10,802
2019-12-09	$18.76	$18.96	$18.76	$18.96	$15.65	10,550
2019-12-06	$18.84	$18.88	$18.84	$18.88	$15.59	1,150
2019-12-05	$18.84	$18.91	$18.84	$18.85	$15.56	2,160
2019-12-04	$18.88	$18.88	$18.47	$18.60	$15.35	6,095
2019-12-03	$18.90	$18.95	$18.40	$18.95	$15.64	2,935
2019-12-02	$18.80	$18.86	$18.60	$18.86	$15.57	6,775
2019-11-29	$18.60	$18.60	$18.60	$18.60	$15.35	425
2019-11-27	$18.80	$18.87	$18.79	$18.87	$15.58	1,650
2019-11-26	$18.80	$18.80	$18.80	$18.80	$15.52	350
2019-11-25	$18.80	$18.80	$18.60	$18.70	$15.44	11,900
2019-11-22	$18.79	$18.80	$18.79	$18.80	$15.52	1,538
2019-11-21	$18.70	$18.79	$18.70	$18.79	$15.51	800
2019-11-20	$18.80	$18.80	$18.70	$18.70	$15.44	7,410
2019-11-19	$18.72	$18.80	$18.69	$18.80	$15.52	4,495
2019-11-18	$18.60	$18.61	$18.60	$18.60	$15.35	7,700
2019-11-15	$18.67	$18.67	$18.50	$18.50	$15.27	3,735
2019-11-14	$18.75	$18.80	$18.64	$18.66	$15.40	2,710
2019-11-13	$18.74	$18.90	$18.74	$18.90	$15.33	10,690
2019-11-12	$18.85	$18.85	$18.85	$18.85	$15.29	2,681
2019-11-11	$18.80	$18.80	$18.66	$18.71	$15.17	2,415
2019-11-08	$18.70	$18.70	$18.57	$18.57	$15.06	4,590
2019-11-07	$18.34	$18.75	$18.34	$18.70	$15.16	5,600
2019-11-06	$18.45	$18.50	$18.31	$18.31	$14.85	2,100
2019-11-05	$18.45	$18.75	$18.45	$18.46	$14.97	1,924
2019-11-04	$18.68	$18.68	$18.35	$18.42	$14.94	9,510
2019-11-01	$18.41	$18.60	$18.25	$18.60	$15.08	14,692
2019-10-31	$18.50	$18.50	$18.34	$18.42	$14.94	21,492
2019-10-30	$18.60	$18.60	$18.48	$18.50	$15.00	10,064
2019-10-29	$18.59	$18.70	$18.50	$18.70	$15.16	5,100
2019-10-28	$18.60	$18.76	$18.52	$18.60	$15.08	10,268
2019-10-25	$18.50	$18.50	$18.48	$18.50	$15.00	820
2019-10-24	$18.50	$18.75	$18.50	$18.50	$15.00	6,950
2019-10-23	$18.56	$18.58	$18.40	$18.50	$15.00	5,410
2019-10-22	$18.76	$18.76	$18.51	$18.65	$15.12	8,315
2019-10-21	$18.60	$18.76	$18.46	$18.63	$15.10	8,182
2019-10-18	$18.44	$18.48	$18.40	$18.46	$14.97	8,704
2019-10-17	$18.41	$18.60	$18.35	$18.40	$14.92	12,023
2019-10-16	$18.54	$18.60	$18.40	$18.40	$14.92	10,900
2019-10-15	$18.40	$18.60	$18.40	$18.40	$14.92	17,689
2019-10-11	$18.40	$18.50	$18.39	$18.40	$14.92	9,150
2019-10-10	$18.55	$18.65	$18.40	$18.40	$14.92	9,791
2019-10-09	$18.73	$18.73	$18.55	$18.55	$15.04	5,644
2019-10-08	$18.76	$18.76	$18.66	$18.73	$15.19	1,684
2019-10-07	$18.67	$18.86	$18.67	$18.76	$15.21	1,385
2019-10-04	$18.70	$18.84	$18.70	$18.71	$15.17	4,120
2019-10-03	$18.81	$18.85	$18.75	$18.76	$15.21	3,600
2019-10-02	$18.92	$18.99	$18.75	$18.81	$15.25	4,997
2019-10-01	$18.89	$18.92	$18.85	$18.92	$15.34	8,548
2019-09-30	$18.82	$18.91	$18.75	$18.89	$15.32	4,415
2019-09-27	$18.80	$18.85	$18.75	$18.75	$15.20	7,200
2019-09-26	$18.94	$19.00	$18.73	$18.86	$15.29	8,820
2019-09-25	$18.91	$19.00	$18.75	$18.84	$15.28	4,320
2019-09-24	$18.43	$19.00	$18.35	$18.82	$15.26	18,120
2019-09-23	$18.15	$18.40	$18.10	$18.35	$14.88	16,922
2019-09-20	$18.02	$18.14	$18.02	$18.14	$14.71	5,000
2019-09-19	$18.05	$18.05	$17.98	$18.03	$14.62	12,122
2019-09-18	$18.10	$18.16	$18.01	$18.05	$14.64	5,052
2019-09-17	$18.10	$18.15	$18.10	$18.10	$14.68	7,175
2019-09-16	$18.46	$18.46	$18.01	$18.14	$14.71	3,849
2019-09-13	$18.30	$18.30	$18.01	$18.10	$14.68	1,750
2019-09-12	$18.01	$18.01	$18.00	$18.00	$14.60	1,400
2019-09-11	$18.05	$18.14	$18.01	$18.02	$14.61	3,000
2019-09-10	$18.20	$18.20	$18.07	$18.16	$14.73	3,200
2019-09-09	$18.20	$18.35	$17.95	$18.22	$14.77	8,055
2019-09-06	$18.16	$18.19	$17.99	$18.15	$14.72	7,538
2019-09-05	$18.00	$18.13	$18.00	$18.13	$14.70	2,980
2019-09-04	$18.00	$18.00	$17.90	$17.96	$14.56	5,062
2019-09-03	$18.00	$18.11	$17.73	$17.90	$14.52	24,624
2019-08-30	$17.75	$17.99	$17.65	$17.89	$14.51	18,647
2019-08-29	$17.30	$17.98	$17.29	$17.66	$14.32	46,657
2019-08-28	$17.25	$17.44	$17.10	$17.25	$13.99	8,090
2019-08-27	$17.35	$17.35	$17.25	$17.25	$13.99	4,605
2019-08-26	$17.49	$17.49	$17.33	$17.33	$14.05	20,890
2019-08-23	$17.40	$17.74	$17.20	$17.20	$13.95	5,425
2019-08-22	$17.60	$17.60	$17.40	$17.40	$14.11	7,100
2019-08-21	$17.59	$17.65	$17.50	$17.60	$14.27	6,084
2019-08-20	$18.05	$18.06	$17.49	$17.49	$14.18	6,903
2019-08-19	$18.05	$18.15	$18.05	$18.15	$14.72	1,585
2019-08-16	$18.00	$18.09	$18.00	$18.05	$14.64	2,400
2019-08-14	$18.48	$18.48	$18.01	$18.25	$14.80	17,495
2019-08-13	$18.70	$18.75	$18.70	$18.75	$14.93	1,600
2019-08-12	$18.84	$18.84	$18.84	$18.84	$15.00	100
2019-08-09	$18.74	$18.75	$18.70	$18.75	$14.93	11,319
2019-08-08	$18.75	$18.76	$18.60	$18.60	$14.81	1,955
2019-08-07	$18.61	$18.81	$18.55	$18.66	$14.86	6,090
2019-08-06	$19.00	$19.00	$18.76	$18.76	$14.94	2,819
2019-08-05	$19.10	$19.10	$19.10	$19.10	$15.21	815
2019-08-02	$19.10	$19.10	$19.00	$19.00	$15.13	1,720
2019-08-01	$19.20	$19.31	$19.20	$19.20	$15.29	1,384
2019-07-30	$19.21	$19.25	$19.00	$19.00	$15.13	4,075
2019-07-29	$19.32	$19.32	$19.21	$19.21	$15.30	1,120
2019-07-26	$19.35	$19.35	$19.32	$19.32	$15.38	2,522
2019-07-25	$19.25	$19.25	$19.25	$19.25	$15.33	500
2019-07-24	$19.20	$19.33	$19.16	$19.33	$15.39	12,000
2019-07-23	$19.24	$19.25	$19.19	$19.25	$15.33	5,720
2019-07-22	$19.21	$19.22	$19.20	$19.20	$15.29	935
2019-07-19	$19.12	$19.18	$19.12	$19.17	$15.26	3,210
2019-07-18	$19.00	$19.01	$19.00	$19.00	$15.13	2,755
2019-07-17	$19.10	$19.24	$19.09	$19.11	$15.22	21,490
2019-07-16	$19.15	$19.25	$19.07	$19.13	$15.23	4,000
2019-07-15	$19.23	$19.23	$18.99	$19.06	$15.18	9,029
2019-07-12	$18.97	$19.10	$18.97	$19.10	$15.21	4,100
2019-07-11	$19.04	$19.06	$18.99	$19.06	$15.17	16,785
2019-07-10	$19.02	$19.04	$19.00	$19.04	$15.16	6,100
2019-07-09	$19.01	$19.13	$18.96	$19.06	$15.18	5,138
2019-07-08	$18.83	$18.83	$18.78	$18.78	$14.95	1,200
2019-07-05	$18.68	$18.75	$18.65	$18.75	$14.93	2,025
2019-07-03	$18.66	$18.66	$18.55	$18.66	$14.86	14,717
2019-07-02	$18.90	$18.90	$18.71	$18.71	$14.90	1,920
2019-07-01	$18.85	$18.85	$18.85	$18.85	$15.01	200
2019-06-28	$18.85	$18.90	$18.76	$18.76	$14.94	6,776
2019-06-27	$18.73	$18.90	$18.72	$18.80	$14.97	3,100
2019-06-26	$18.80	$18.80	$18.60	$18.60	$14.81	1,420
2019-06-25	$18.70	$18.72	$18.70	$18.72	$14.91	400
2019-06-24	$18.65	$18.72	$18.65	$18.65	$14.85	3,160
2019-06-21	$18.74	$18.75	$18.67	$18.70	$14.89	2,550
2019-06-20	$19.00	$19.00	$18.75	$18.75	$14.93	9,650
2019-06-19	$19.00	$19.01	$18.76	$18.90	$15.05	7,600
2019-06-18	$19.01	$19.05	$18.98	$19.00	$15.13	5,616
2019-06-17	$19.00	$19.25	$18.90	$19.00	$15.13	9,700
2019-06-14	$19.02	$19.34	$18.98	$18.98	$15.11	3,500
2019-06-13	$19.14	$19.40	$19.01	$19.01	$15.14	8,725
2019-06-12	$19.33	$19.33	$19.17	$19.20	$15.29	1,217
2019-06-11	$19.27	$19.30	$19.25	$19.30	$15.37	2,880
2019-06-10	$19.30	$19.39	$19.25	$19.34	$15.40	3,911
2019-06-07	$19.25	$19.36	$19.10	$19.36	$15.42	9,449
2019-06-06	$19.37	$19.44	$19.11	$19.28	$15.35	6,275
2019-06-05	$19.30	$19.37	$19.24	$19.37	$15.43	7,450
2019-06-04	$19.40	$19.42	$19.35	$19.35	$15.41	5,066
2019-06-03	$19.58	$19.58	$19.41	$19.41	$15.46	6,756
2019-05-31	$19.60	$19.67	$19.36	$19.65	$15.65	4,650
2019-05-30	$19.69	$19.70	$19.60	$19.65	$15.65	8,750
2019-05-29	$19.80	$19.80	$19.56	$19.71	$15.70	6,850
2019-05-28	$19.83	$19.95	$19.69	$19.72	$15.70	10,890
2019-05-24	$19.82	$19.90	$19.80	$19.81	$15.77	13,027
2019-05-23	$20.00	$20.00	$19.80	$19.80	$15.77	1,710
2019-05-22	$19.95	$19.99	$19.82	$19.94	$15.87	4,270
2019-05-21	$20.00	$20.04	$19.99	$19.99	$15.92	5,790
2019-05-20	$19.96	$19.96	$19.96	$19.96	$15.89	250
2019-05-17	$19.99	$20.00	$19.99	$20.00	$15.92	6,400
2019-05-16	$19.90	$19.97	$19.85	$19.85	$15.80	11,425
2019-05-15	$19.95	$20.00	$19.90	$19.90	$15.85	24,129
2019-05-14	$20.04	$20.04	$19.90	$20.01	$15.93	18,669
2019-05-13	$20.03	$20.15	$19.96	$20.05	$15.70	13,950
2019-05-10	$20.10	$20.10	$20.05	$20.05	$15.70	22,585
2019-05-09	$20.05	$20.21	$20.05	$20.10	$15.74	22,865
2019-05-08	$20.01	$20.15	$20.01	$20.10	$15.74	6,720
2019-05-07	$20.13	$20.14	$20.00	$20.00	$15.66	8,430
2019-05-06	$20.10	$20.15	$20.05	$20.10	$15.74	3,000
2019-05-03	$20.13	$20.17	$20.06	$20.10	$15.74	24,250
2019-05-02	$20.10	$20.10	$20.05	$20.09	$15.73	3,096
2019-05-01	$20.09	$20.10	$20.09	$20.10	$15.74	4,570
2019-04-30	$20.17	$20.17	$20.10	$20.10	$15.74	5,782
2019-04-29	$20.14	$20.25	$20.10	$20.25	$15.86	28,265
2019-04-26	$20.21	$20.21	$20.11	$20.11	$15.75	19,219
2019-04-25	$20.05	$20.30	$20.05	$20.15	$15.78	28,542
2019-04-24	$19.97	$19.97	$19.97	$19.97	$15.64	200
2019-04-23	$19.97	$19.97	$19.97	$19.97	$15.64	600
2019-04-22	$19.81	$19.84	$19.81	$19.84	$15.54	200
2019-04-18	$19.91	$19.91	$19.84	$19.90	$15.58	3,600
2019-04-17	$19.90	$19.91	$19.85	$19.91	$15.59	8,759
2019-04-15	$19.81	$19.81	$19.78	$19.78	$15.49	1,800
2019-04-12	$19.70	$19.80	$19.70	$19.80	$15.51	17,004
2019-04-11	$19.70	$19.70	$19.70	$19.70	$15.43	100
2019-04-08	$19.70	$19.70	$19.70	$19.70	$15.43	500
2019-04-05	$19.70	$19.71	$19.68	$19.71	$15.43	5,350
2019-04-04	$19.65	$19.66	$19.60	$19.60	$15.35	4,309
2019-04-03	$19.66	$19.66	$19.65	$19.65	$15.39	1,900
2019-04-02	$19.65	$19.66	$19.64	$19.66	$15.40	3,938
2019-04-01	$19.65	$19.70	$19.63	$19.65	$15.39	4,700
2019-03-29	$19.68	$19.69	$19.65	$19.65	$15.39	816
2019-03-28	$19.75	$19.75	$19.65	$19.65	$15.39	1,450
2019-03-27	$19.82	$19.82	$19.70	$19.70	$15.43	2,300
2019-03-21	$19.82	$19.82	$19.82	$19.82	$15.52	500
2019-03-14	$19.88	$19.88	$19.80	$19.80	$15.51	735
2019-03-11	$19.75	$19.80	$19.71	$19.80	$15.51	1,500
2019-03-08	$19.71	$19.71	$19.71	$19.71	$15.44	600
2019-03-07	$19.71	$19.75	$19.59	$19.59	$15.34	1,150
2019-03-06	$19.90	$19.96	$19.82	$19.82	$15.52	2,615
2019-03-05	$19.95	$19.97	$19.95	$19.97	$15.64	1,521
2019-03-04	$19.94	$19.95	$19.89	$19.94	$15.61	2,700
2019-03-01	$20.00	$20.00	$19.85	$19.86	$15.55	12,510
2019-02-28	$19.98	$20.00	$19.90	$19.90	$15.58	5,570
2019-02-27	$19.98	$19.98	$19.98	$19.98	$15.65	100
2019-02-26	$19.99	$19.99	$19.88	$19.94	$15.62	4,511
2019-02-25	$20.27	$20.28	$19.96	$19.96	$15.63	2,050
2019-02-22	$19.85	$19.85	$19.85	$19.85	$15.54	1,520
2019-02-21	$19.50	$19.50	$19.50	$19.50	$15.27	1,050

Enbridge Inc (EBGEF) News Headlines

Recent Enbridge Inc (EBGEF) News

Similar Companies to Enbridge Inc (EBGEF) 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	--	--	--

Enbridge Inc (EBGEF) Exchange: PINK