Enbridge Inc (ENBA) Exchange: NYSE
Data as of Aug. 22, 2025
$25.40 ($0.00) 0.00%
Enbridge Inc - Daily Information
Click for more stock information on Enbridge Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.40 |
| Previous Close | $25.40 |
| High | $25.41 |
| Low | $25.40 |
| Adjusted Open | $25.40 |
| Previous Adjusted Close | $25.40 |
| Adjusted High | $25.41 |
| Adjusted Low | $25.40 |
About Enbridge Inc (ENBA)
Enbridge Inc 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078
Invest in Enbridge Inc (ENBA)
Historical Stock Data for Enbridge Inc (ENBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | $25.40 | $25.41 | $25.40 | $25.40 | $25.40 | 21,497 |
| 2023-04-13 | $25.39 | $25.41 | $25.39 | $25.40 | $25.40 | 133,702 |
| 2023-04-12 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 27,486 |
| 2023-04-11 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 32,785 |
| 2023-04-10 | $25.38 | $25.40 | $25.38 | $25.39 | $25.39 | 59,631 |
| 2023-04-06 | $25.38 | $25.40 | $25.38 | $25.39 | $25.39 | 125,430 |
| 2023-04-05 | $25.38 | $25.38 | $25.37 | $25.37 | $25.37 | 29,161 |
| 2023-04-04 | $25.36 | $25.37 | $25.36 | $25.37 | $25.37 | 37,587 |
| 2023-04-03 | $25.37 | $25.38 | $25.35 | $25.36 | $25.36 | 66,197 |
| 2023-03-31 | $25.36 | $25.39 | $25.34 | $25.39 | $25.39 | 111,548 |
| 2023-03-30 | $25.33 | $25.35 | $25.33 | $25.34 | $25.34 | 82,792 |
| 2023-03-29 | $25.33 | $25.35 | $25.33 | $25.33 | $25.33 | 119,403 |
| 2023-03-28 | $25.33 | $25.35 | $25.33 | $25.33 | $25.33 | 96,760 |
| 2023-03-27 | $25.31 | $25.34 | $25.31 | $25.33 | $25.33 | 112,186 |
| 2023-03-24 | $25.30 | $25.32 | $25.30 | $25.31 | $25.31 | 67,600 |
| 2023-03-23 | $25.29 | $25.31 | $25.29 | $25.30 | $25.30 | 85,802 |
| 2023-03-22 | $25.28 | $25.31 | $25.28 | $25.29 | $25.29 | 255,120 |
| 2023-03-21 | $25.28 | $25.29 | $25.27 | $25.28 | $25.28 | 44,546 |
| 2023-03-20 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 57,590 |
| 2023-03-17 | $25.27 | $25.29 | $25.27 | $25.28 | $25.28 | 44,397 |
| 2023-03-16 | $25.26 | $25.28 | $25.26 | $25.27 | $25.27 | 231,973 |
| 2023-03-15 | $25.26 | $25.27 | $25.25 | $25.25 | $25.25 | 86,039 |
| 2023-03-14 | $25.23 | $25.27 | $25.23 | $25.25 | $25.25 | 424,546 |
| 2023-03-13 | $25.25 | $25.26 | $25.15 | $25.23 | $25.23 | 742,358 |
| 2023-03-10 | $25.24 | $25.27 | $25.24 | $25.25 | $25.25 | 334,783 |
| 2023-03-09 | $25.17 | $25.21 | $25.04 | $25.04 | $25.04 | 51,797 |
| 2023-03-08 | $25.11 | $25.17 | $25.11 | $25.16 | $25.16 | 35,670 |
| 2023-03-07 | $25.14 | $25.18 | $25.13 | $25.13 | $25.13 | 41,739 |
| 2023-03-06 | $25.14 | $25.18 | $25.06 | $25.18 | $25.18 | 28,237 |
| 2023-03-03 | $25.09 | $25.12 | $25.03 | $25.12 | $25.12 | 25,560 |
| 2023-03-02 | $24.98 | $25.09 | $24.96 | $25.09 | $25.09 | 22,921 |
| 2023-03-01 | $25.01 | $25.05 | $24.97 | $25.02 | $25.02 | 21,501 |
| 2023-02-28 | $25.00 | $25.05 | $24.90 | $25.05 | $25.05 | 73,393 |
| 2023-02-27 | $24.98 | $25.00 | $24.93 | $25.00 | $25.00 | 34,550 |
| 2023-02-24 | $24.92 | $24.98 | $24.88 | $24.98 | $24.98 | 19,289 |
| 2023-02-23 | $24.86 | $24.95 | $24.85 | $24.93 | $24.93 | 33,844 |
| 2023-02-22 | $24.81 | $24.89 | $24.81 | $24.88 | $24.88 | 24,535 |
| 2023-02-21 | $24.84 | $24.95 | $24.80 | $24.80 | $24.80 | 52,545 |
| 2023-02-17 | $24.82 | $24.90 | $24.80 | $24.90 | $24.90 | 45,235 |
| 2023-02-16 | $24.90 | $24.90 | $24.74 | $24.88 | $24.88 | 309,933 |
| 2023-02-15 | $24.98 | $25.00 | $24.69 | $24.97 | $24.97 | 129,424 |
| 2023-02-14 | $24.86 | $25.02 | $24.86 | $24.97 | $24.97 | 42,147 |
| 2023-02-13 | $24.89 | $24.92 | $24.85 | $24.91 | $24.91 | 30,177 |
| 2023-02-10 | $24.92 | $24.92 | $24.86 | $24.87 | $24.87 | 50,291 |
| 2023-02-09 | $24.93 | $24.95 | $24.86 | $24.89 | $24.89 | 38,453 |
| 2023-02-08 | $24.82 | $24.95 | $24.82 | $24.90 | $24.90 | 57,638 |
| 2023-02-07 | $24.85 | $24.85 | $24.77 | $24.77 | $24.77 | 88,042 |
| 2023-02-06 | $24.82 | $24.93 | $24.82 | $24.82 | $24.82 | 44,253 |
| 2023-02-03 | $24.79 | $24.95 | $24.79 | $24.92 | $24.92 | 43,864 |
| 2023-02-02 | $25.02 | $25.08 | $24.80 | $24.87 | $24.87 | 308,494 |
| 2023-02-01 | $24.96 | $25.09 | $24.96 | $25.01 | $25.01 | 51,071 |
| 2023-01-31 | $24.87 | $25.04 | $24.84 | $25.02 | $25.02 | 126,081 |
| 2023-01-30 | $24.72 | $24.94 | $24.72 | $24.90 | $24.90 | 69,379 |
| 2023-01-27 | $24.79 | $24.88 | $24.77 | $24.77 | $24.77 | 43,385 |
| 2023-01-26 | $24.83 | $24.92 | $24.75 | $24.86 | $24.86 | 55,270 |
| 2023-01-25 | $24.76 | $24.91 | $24.75 | $24.87 | $24.87 | 89,961 |
| 2023-01-24 | $24.80 | $24.95 | $24.80 | $24.91 | $24.91 | 75,381 |
| 2023-01-23 | $24.79 | $24.88 | $24.75 | $24.85 | $24.85 | 48,684 |
| 2023-01-20 | $24.73 | $24.91 | $24.66 | $24.85 | $24.85 | 94,123 |
| 2023-01-19 | $24.71 | $24.85 | $24.57 | $24.77 | $24.77 | 81,619 |
| 2023-01-18 | $24.84 | $24.99 | $24.74 | $24.80 | $24.80 | 44,136 |
| 2023-01-17 | $24.70 | $24.89 | $24.67 | $24.80 | $24.80 | 71,455 |
| 2023-01-13 | $24.74 | $24.83 | $24.60 | $24.67 | $24.67 | 85,356 |
| 2023-01-12 | $24.54 | $24.79 | $24.50 | $24.76 | $24.76 | 117,438 |
| 2023-01-11 | $24.50 | $24.76 | $24.43 | $24.54 | $24.54 | 113,942 |
| 2023-01-10 | $24.45 | $24.54 | $24.43 | $24.46 | $24.46 | 149,065 |
| 2023-01-09 | $24.49 | $24.61 | $24.44 | $24.48 | $24.48 | 170,843 |
| 2023-01-06 | $24.51 | $24.58 | $24.44 | $24.49 | $24.49 | 176,612 |
| 2023-01-05 | $24.52 | $24.72 | $24.45 | $24.51 | $24.51 | 129,951 |
| 2023-01-04 | $24.73 | $24.75 | $24.54 | $24.54 | $24.54 | 48,987 |
| 2023-01-03 | $24.35 | $24.80 | $24.35 | $24.63 | $24.63 | 121,121 |
| 2022-12-30 | $24.40 | $24.45 | $24.29 | $24.40 | $24.40 | 77,771 |
| 2022-12-29 | $24.15 | $24.44 | $24.15 | $24.39 | $24.39 | 42,421 |
| 2022-12-28 | $24.36 | $24.60 | $24.36 | $24.51 | $24.51 | 40,900 |
| 2022-12-27 | $24.48 | $24.49 | $24.36 | $24.46 | $24.46 | 46,021 |
| 2022-12-23 | $24.43 | $24.67 | $24.31 | $24.48 | $24.48 | 82,170 |
| 2022-12-22 | $24.47 | $24.62 | $24.35 | $24.47 | $24.47 | 59,176 |
| 2022-12-21 | $24.55 | $24.64 | $24.30 | $24.56 | $24.56 | 1,439,115 |
| 2022-12-20 | $24.47 | $24.63 | $24.42 | $24.58 | $24.58 | 61,461 |
| 2022-12-19 | $24.25 | $24.56 | $24.25 | $24.55 | $24.55 | 93,864 |
| 2022-12-16 | $24.26 | $24.40 | $24.15 | $24.34 | $24.34 | 227,231 |
| 2022-12-15 | $24.28 | $24.40 | $24.26 | $24.34 | $24.34 | 73,563 |
| 2022-12-14 | $24.26 | $24.40 | $24.20 | $24.38 | $24.38 | 96,088 |
| 2022-12-13 | $24.33 | $24.42 | $24.20 | $24.38 | $24.38 | 80,253 |
| 2022-12-12 | $24.08 | $24.27 | $24.01 | $24.20 | $24.20 | 95,490 |
| 2022-12-09 | $24.15 | $24.25 | $24.06 | $24.06 | $24.06 | 42,096 |
| 2022-12-08 | $24.20 | $24.28 | $24.11 | $24.15 | $24.15 | 58,841 |
| 2022-12-07 | $24.06 | $24.22 | $24.06 | $24.22 | $24.22 | 53,851 |
| 2022-12-06 | $24.17 | $24.36 | $24.00 | $24.05 | $24.05 | 66,420 |
| 2022-12-05 | $24.37 | $24.45 | $24.06 | $24.13 | $24.13 | 104,120 |
| 2022-12-02 | $24.26 | $24.42 | $24.19 | $24.40 | $24.40 | 52,651 |
| 2022-12-01 | $24.39 | $24.43 | $24.13 | $24.35 | $24.35 | 79,645 |
| 2022-11-30 | $24.09 | $24.34 | $24.05 | $24.34 | $24.34 | 135,250 |
| 2022-11-29 | $24.15 | $24.20 | $24.05 | $24.13 | $24.13 | 49,060 |
| 2022-11-28 | $24.18 | $24.24 | $24.10 | $24.20 | $24.20 | 72,693 |
| 2022-11-25 | $24.09 | $24.14 | $24.08 | $24.14 | $24.14 | 30,134 |
| 2022-11-23 | $24.21 | $24.21 | $24.09 | $24.12 | $24.12 | 50,210 |
| 2022-11-22 | $24.20 | $24.35 | $24.07 | $24.13 | $24.13 | 44,829 |
| 2022-11-21 | $24.20 | $24.22 | $24.06 | $24.13 | $24.13 | 137,628 |
| 2022-11-18 | $24.13 | $24.25 | $24.01 | $24.18 | $24.18 | 66,417 |
| 2022-11-17 | $24.12 | $24.26 | $24.10 | $24.13 | $24.13 | 40,976 |
| 2022-11-16 | $24.23 | $24.25 | $24.15 | $24.22 | $24.22 | 51,718 |
| 2022-11-15 | $24.27 | $24.48 | $24.26 | $24.27 | $24.27 | 45,552 |
| 2022-11-14 | $24.44 | $24.44 | $24.07 | $24.17 | $24.17 | 69,546 |
| 2022-11-11 | $24.14 | $24.46 | $24.06 | $24.41 | $24.41 | 58,335 |
| 2022-11-10 | $23.88 | $24.20 | $23.88 | $24.17 | $24.17 | 76,750 |
| 2022-11-09 | $23.84 | $23.91 | $23.53 | $23.67 | $23.67 | 78,472 |
| 2022-11-08 | $23.70 | $23.98 | $23.64 | $23.84 | $23.84 | 50,720 |
| 2022-11-07 | $23.49 | $23.70 | $23.41 | $23.69 | $23.69 | 53,530 |
| 2022-11-04 | $23.45 | $23.54 | $23.31 | $23.52 | $23.52 | 63,282 |
| 2022-11-03 | $23.51 | $23.77 | $23.36 | $23.37 | $23.37 | 72,598 |
| 2022-11-02 | $23.61 | $23.77 | $23.47 | $23.57 | $23.57 | 59,084 |
| 2022-11-01 | $23.78 | $23.83 | $23.55 | $23.63 | $23.63 | 54,556 |
| 2022-10-31 | $23.63 | $23.75 | $23.53 | $23.75 | $23.75 | 69,168 |
| 2022-10-28 | $23.73 | $23.89 | $23.55 | $23.56 | $23.56 | 59,982 |
| 2022-10-27 | $23.82 | $23.97 | $23.72 | $23.79 | $23.79 | 33,182 |
| 2022-10-26 | $23.96 | $23.96 | $23.79 | $23.85 | $23.85 | 47,427 |
| 2022-10-25 | $23.86 | $23.96 | $23.81 | $23.88 | $23.88 | 30,127 |
| 2022-10-24 | $23.79 | $23.89 | $23.67 | $23.80 | $23.80 | 24,957 |
| 2022-10-21 | $23.76 | $23.88 | $23.66 | $23.73 | $23.73 | 37,566 |
| 2022-10-20 | $23.82 | $23.95 | $23.67 | $23.85 | $23.85 | 43,192 |
| 2022-10-19 | $23.80 | $23.97 | $23.74 | $23.91 | $23.91 | 30,193 |
| 2022-10-18 | $24.08 | $24.10 | $23.75 | $23.81 | $23.81 | 47,668 |
| 2022-10-17 | $23.96 | $24.10 | $23.96 | $24.05 | $24.05 | 41,151 |
| 2022-10-14 | $24.00 | $24.06 | $23.88 | $23.96 | $23.96 | 27,029 |
| 2022-10-13 | $23.77 | $24.07 | $23.75 | $24.00 | $24.00 | 44,374 |
| 2022-10-12 | $23.80 | $23.98 | $23.80 | $23.95 | $23.95 | 32,003 |
| 2022-10-11 | $23.90 | $23.95 | $23.62 | $23.89 | $23.89 | 45,868 |
| 2022-10-10 | $23.93 | $24.06 | $23.90 | $23.92 | $23.92 | 42,001 |
| 2022-10-07 | $23.88 | $24.09 | $23.87 | $24.00 | $24.00 | 63,415 |
| 2022-10-06 | $23.75 | $24.04 | $23.75 | $23.97 | $23.97 | 34,918 |
| 2022-10-05 | $23.73 | $24.02 | $23.64 | $23.69 | $23.69 | 38,567 |
| 2022-10-04 | $23.99 | $24.18 | $23.88 | $23.88 | $23.88 | 31,048 |
| 2022-10-03 | $23.59 | $23.90 | $23.59 | $23.89 | $23.89 | 35,966 |
| 2022-09-30 | $23.07 | $23.79 | $23.07 | $23.67 | $23.67 | 214,109 |
| 2022-09-29 | $23.32 | $23.40 | $22.81 | $23.07 | $23.07 | 48,676 |
| 2022-09-28 | $23.69 | $23.94 | $23.69 | $23.75 | $23.35 | 80,662 |
| 2022-09-27 | $23.75 | $23.90 | $23.63 | $23.72 | $23.32 | 51,565 |
| 2022-09-26 | $23.92 | $24.05 | $23.65 | $23.70 | $23.30 | 57,334 |
| 2022-09-23 | $24.06 | $24.23 | $23.93 | $23.96 | $23.55 | 56,647 |
| 2022-09-22 | $24.29 | $24.43 | $24.15 | $24.15 | $24.15 | 27,946 |
| 2022-09-21 | $24.45 | $24.49 | $24.33 | $24.35 | $24.35 | 31,216 |
| 2022-09-20 | $24.40 | $24.49 | $24.32 | $24.35 | $24.35 | 28,219 |
| 2022-09-19 | $24.46 | $24.52 | $24.36 | $24.44 | $24.44 | 44,186 |
| 2022-09-16 | $24.50 | $24.56 | $24.40 | $24.49 | $24.49 | 30,783 |
| 2022-09-15 | $24.50 | $24.82 | $24.50 | $24.61 | $24.61 | 97,010 |
| 2022-09-14 | $24.32 | $24.58 | $24.30 | $24.51 | $24.51 | 180,495 |
| 2022-09-13 | $24.28 | $24.53 | $24.20 | $24.44 | $24.44 | 40,476 |
| 2022-09-12 | $24.48 | $24.60 | $24.43 | $24.46 | $24.46 | 35,119 |
| 2022-09-09 | $24.39 | $24.57 | $24.35 | $24.47 | $24.47 | 47,737 |
| 2022-09-08 | $24.46 | $24.46 | $24.32 | $24.39 | $24.39 | 23,927 |
| 2022-09-07 | $24.47 | $24.59 | $24.37 | $24.44 | $24.44 | 27,130 |
| 2022-09-06 | $24.50 | $24.69 | $24.25 | $24.47 | $24.47 | 41,836 |
| 2022-09-02 | $24.58 | $24.69 | $24.44 | $24.45 | $24.45 | 33,246 |
| 2022-09-01 | $24.42 | $24.68 | $24.42 | $24.44 | $24.44 | 33,175 |
| 2022-08-31 | $24.64 | $24.73 | $24.40 | $24.56 | $24.56 | 281,987 |
| 2022-08-30 | $24.81 | $24.83 | $24.62 | $24.66 | $24.66 | 19,169 |
| 2022-08-29 | $24.80 | $24.93 | $24.75 | $24.82 | $24.82 | 32,476 |
| 2022-08-26 | $25.01 | $25.01 | $24.73 | $24.77 | $24.77 | 22,480 |
| 2022-08-25 | $24.74 | $24.96 | $24.74 | $24.96 | $24.96 | 31,185 |
| 2022-08-24 | $24.64 | $24.90 | $24.60 | $24.70 | $24.70 | 29,215 |
| 2022-08-23 | $24.72 | $24.86 | $24.61 | $24.68 | $24.68 | 41,195 |
| 2022-08-22 | $24.95 | $24.97 | $24.79 | $24.80 | $24.80 | 19,137 |
| 2022-08-19 | $24.91 | $25.03 | $24.73 | $24.96 | $24.96 | 45,763 |
| 2022-08-18 | $25.01 | $25.12 | $24.96 | $25.05 | $25.05 | 41,542 |
| 2022-08-17 | $25.05 | $25.13 | $25.00 | $25.03 | $25.03 | 21,721 |
| 2022-08-16 | $25.20 | $25.22 | $25.11 | $25.11 | $25.11 | 25,227 |
| 2022-08-15 | $25.24 | $25.31 | $25.06 | $25.28 | $25.28 | 31,803 |
| 2022-08-12 | $25.14 | $25.27 | $25.02 | $25.24 | $25.24 | 37,453 |
| 2022-08-11 | $25.14 | $25.14 | $25.00 | $25.08 | $25.08 | 25,782 |
| 2022-08-10 | $25.16 | $25.26 | $25.05 | $25.16 | $25.16 | 17,924 |
| 2022-08-09 | $25.34 | $25.34 | $24.98 | $25.05 | $25.05 | 24,187 |
| 2022-08-08 | $25.22 | $25.36 | $25.22 | $25.24 | $25.24 | 19,920 |
| 2022-08-05 | $25.23 | $25.41 | $25.21 | $25.28 | $25.28 | 15,530 |
| 2022-08-04 | $25.13 | $25.39 | $25.13 | $25.39 | $25.39 | 34,318 |
| 2022-08-03 | $25.13 | $25.23 | $25.08 | $25.18 | $25.18 | 35,981 |
| 2022-08-02 | $25.31 | $25.52 | $25.07 | $25.12 | $25.12 | 37,732 |
| 2022-08-01 | $25.36 | $25.52 | $24.95 | $25.38 | $25.38 | 60,197 |
| 2022-07-29 | $25.25 | $25.52 | $25.25 | $25.52 | $25.52 | 89,174 |
| 2022-07-28 | $25.13 | $25.41 | $25.10 | $25.39 | $25.39 | 19,831 |
| 2022-07-27 | $25.11 | $25.20 | $25.08 | $25.19 | $25.19 | 18,179 |
| 2022-07-26 | $25.09 | $25.23 | $24.92 | $25.11 | $25.11 | 180,247 |
| 2022-07-25 | $25.08 | $25.18 | $24.98 | $25.02 | $25.02 | 21,933 |
| 2022-07-22 | $24.90 | $25.19 | $24.90 | $25.06 | $25.06 | 24,685 |
| 2022-07-21 | $24.91 | $24.97 | $24.85 | $24.91 | $24.91 | 36,478 |
| 2022-07-20 | $24.90 | $24.99 | $24.87 | $24.90 | $24.90 | 30,588 |
| 2022-07-19 | $24.94 | $24.99 | $24.84 | $24.93 | $24.93 | 30,838 |
| 2022-07-18 | $24.97 | $25.06 | $24.90 | $24.94 | $24.94 | 32,419 |
| 2022-07-15 | $24.75 | $24.90 | $24.72 | $24.90 | $24.90 | 31,229 |
| 2022-07-14 | $24.72 | $24.79 | $24.60 | $24.71 | $24.71 | 23,381 |
| 2022-07-13 | $24.85 | $25.06 | $24.71 | $24.81 | $24.81 | 38,844 |
| 2022-07-12 | $25.05 | $25.09 | $24.86 | $24.90 | $24.90 | 76,173 |
| 2022-07-11 | $24.88 | $25.13 | $24.85 | $25.08 | $25.08 | 24,935 |
| 2022-07-08 | $25.00 | $25.08 | $24.84 | $24.89 | $24.89 | 43,945 |
| 2022-07-07 | $24.99 | $25.13 | $24.95 | $25.06 | $25.06 | 33,480 |
| 2022-07-06 | $25.00 | $25.08 | $24.95 | $25.06 | $25.06 | 43,574 |
| 2022-07-05 | $25.00 | $25.13 | $24.90 | $25.05 | $25.05 | 35,750 |
| 2022-07-01 | $24.80 | $25.13 | $24.80 | $25.13 | $25.13 | 25,993 |
| 2022-06-30 | $24.78 | $24.99 | $24.70 | $24.77 | $24.77 | 38,753 |
| 2022-06-29 | $25.14 | $25.41 | $25.14 | $25.18 | $24.78 | 42,857 |
| 2022-06-28 | $25.22 | $25.36 | $25.07 | $25.28 | $24.88 | 44,075 |
| 2022-06-27 | $25.47 | $25.47 | $25.17 | $25.22 | $24.82 | 51,532 |
| 2022-06-24 | $25.47 | $25.59 | $25.23 | $25.45 | $25.04 | 35,443 |
| 2022-06-23 | $25.22 | $25.51 | $25.07 | $25.36 | $24.96 | 63,119 |
| 2022-06-22 | $24.96 | $25.28 | $24.96 | $25.28 | $24.88 | 34,773 |
| 2022-06-21 | $24.72 | $25.08 | $24.72 | $25.06 | $24.66 | 45,217 |
| 2022-06-17 | $24.68 | $24.98 | $24.68 | $24.72 | $24.33 | 49,078 |
| 2022-06-16 | $24.78 | $24.94 | $24.31 | $24.66 | $24.27 | 90,086 |
| 2022-06-15 | $24.43 | $25.15 | $24.32 | $24.97 | $24.57 | 66,758 |
| 2022-06-14 | $24.40 | $24.55 | $24.26 | $24.46 | $24.07 | 70,160 |
| 2022-06-13 | $24.79 | $24.79 | $24.14 | $24.40 | $24.01 | 104,393 |
| 2022-06-10 | $25.08 | $25.16 | $24.73 | $25.16 | $24.76 | 70,958 |
| 2022-06-09 | $25.46 | $25.52 | $25.19 | $25.23 | $24.83 | 43,400 |
| 2022-06-08 | $25.50 | $25.71 | $25.39 | $25.52 | $25.12 | 35,574 |
| 2022-06-07 | $25.25 | $25.51 | $25.21 | $25.51 | $25.11 | 61,598 |
| 2022-06-06 | $25.41 | $25.47 | $25.30 | $25.33 | $24.93 | 29,814 |
| 2022-06-03 | $25.17 | $25.44 | $25.15 | $25.31 | $24.91 | 27,582 |
| 2022-06-02 | $25.10 | $25.32 | $25.00 | $25.26 | $24.86 | 52,356 |
| 2022-06-01 | $25.14 | $25.32 | $25.10 | $25.12 | $24.72 | 20,673 |
| 2022-05-31 | $25.02 | $25.20 | $24.93 | $25.19 | $24.79 | 99,169 |
| 2022-05-27 | $25.17 | $25.27 | $24.91 | $25.17 | $24.77 | 96,725 |
| 2022-05-26 | $25.12 | $25.53 | $25.02 | $25.06 | $24.66 | 46,510 |
| 2022-05-25 | $25.00 | $25.29 | $25.00 | $25.15 | $24.75 | 80,215 |
| 2022-05-24 | $24.94 | $25.05 | $24.88 | $25.00 | $24.60 | 28,492 |
| 2022-05-23 | $24.84 | $25.05 | $24.82 | $24.82 | $24.43 | 103,797 |
| 2022-05-20 | $24.95 | $25.05 | $24.72 | $25.02 | $24.62 | 75,173 |
| 2022-05-19 | $24.82 | $25.09 | $24.72 | $24.86 | $24.47 | 145,430 |
| 2022-05-18 | $24.69 | $25.08 | $24.69 | $24.91 | $24.52 | 56,808 |
| 2022-05-17 | $24.49 | $25.07 | $24.49 | $24.68 | $24.29 | 136,424 |
| 2022-05-16 | $24.41 | $24.62 | $24.20 | $24.40 | $24.01 | 61,703 |
| 2022-05-13 | $24.70 | $24.77 | $24.25 | $24.27 | $23.89 | 88,566 |
| 2022-05-12 | $24.82 | $24.99 | $24.55 | $24.66 | $24.27 | 60,983 |
| 2022-05-11 | $24.88 | $25.28 | $24.75 | $24.97 | $24.57 | 55,708 |
| 2022-05-10 | $24.73 | $25.04 | $24.64 | $25.02 | $24.62 | 192,504 |
| 2022-05-09 | $24.94 | $24.97 | $24.61 | $24.61 | $24.22 | 65,979 |
| 2022-05-06 | $25.06 | $25.16 | $25.00 | $25.06 | $24.66 | 159,051 |
| 2022-05-05 | $25.19 | $25.30 | $24.95 | $25.16 | $24.76 | 124,670 |
| 2022-05-04 | $25.00 | $25.55 | $24.98 | $25.34 | $24.94 | 396,512 |
| 2022-05-03 | $24.94 | $25.11 | $24.94 | $25.01 | $24.62 | 45,963 |
| 2022-05-02 | $24.87 | $25.08 | $24.81 | $24.96 | $24.56 | 150,401 |
| 2022-04-29 | $24.67 | $25.25 | $24.67 | $25.00 | $24.60 | 1,885,246 |
| 2022-04-28 | $24.70 | $24.80 | $24.39 | $24.76 | $24.37 | 196,205 |
| 2022-04-27 | $24.85 | $25.04 | $24.56 | $24.67 | $24.28 | 117,633 |
| 2022-04-26 | $25.16 | $25.23 | $24.85 | $24.96 | $24.56 | 96,454 |
| 2022-04-25 | $25.15 | $25.25 | $25.13 | $25.22 | $24.82 | 59,571 |
| 2022-04-22 | $25.23 | $25.30 | $25.12 | $25.18 | $24.78 | 56,563 |
| 2022-04-21 | $25.21 | $25.40 | $25.12 | $25.30 | $24.90 | 51,763 |
| 2022-04-20 | $25.31 | $25.45 | $25.16 | $25.16 | $24.76 | 60,950 |
| 2022-04-19 | $25.37 | $25.49 | $25.21 | $25.28 | $24.88 | 31,692 |
| 2022-04-18 | $25.32 | $25.60 | $25.27 | $25.46 | $25.06 | 88,971 |
| 2022-04-14 | $25.45 | $25.59 | $25.43 | $25.44 | $25.04 | 36,578 |
| 2022-04-13 | $25.50 | $25.77 | $25.35 | $25.58 | $25.18 | 119,764 |
| 2022-04-12 | $25.24 | $25.74 | $25.24 | $25.59 | $25.18 | 239,525 |
| 2022-04-11 | $25.20 | $25.29 | $25.06 | $25.20 | $24.80 | 71,406 |
| 2022-04-08 | $25.18 | $25.29 | $25.05 | $25.29 | $24.89 | 108,332 |
| 2022-04-07 | $25.04 | $25.33 | $25.04 | $25.23 | $24.83 | 40,439 |
| 2022-04-06 | $25.10 | $25.22 | $25.00 | $25.04 | $24.64 | 96,958 |
| 2022-04-05 | $25.33 | $25.35 | $25.10 | $25.16 | $24.76 | 81,771 |
| 2022-04-04 | $25.65 | $25.81 | $25.33 | $25.43 | $25.03 | 94,903 |
| 2022-04-01 | $25.66 | $25.75 | $25.60 | $25.72 | $25.31 | 23,498 |
| 2022-03-31 | $25.47 | $25.80 | $25.35 | $25.75 | $25.34 | 101,904 |
| 2022-03-30 | $25.59 | $25.85 | $25.59 | $25.70 | $24.91 | 22,857 |
| 2022-03-29 | $25.51 | $25.73 | $25.43 | $25.68 | $24.89 | 128,220 |
| 2022-03-28 | $25.36 | $25.65 | $25.32 | $25.46 | $24.68 | 30,105 |
| 2022-03-25 | $25.59 | $25.68 | $25.20 | $25.31 | $24.53 | 99,215 |
| 2022-03-24 | $25.63 | $25.67 | $25.57 | $25.57 | $24.78 | 26,018 |
| 2022-03-23 | $25.73 | $25.78 | $25.57 | $25.60 | $24.81 | 21,489 |
| 2022-03-22 | $25.51 | $25.85 | $25.51 | $25.62 | $24.83 | 30,157 |
| 2022-03-21 | $25.68 | $25.84 | $25.51 | $25.53 | $24.74 | 12,618 |
| 2022-03-18 | $25.87 | $26.04 | $25.68 | $25.70 | $24.91 | 56,564 |
| 2022-03-17 | $25.59 | $25.97 | $25.49 | $25.83 | $25.03 | 56,964 |
| 2022-03-16 | $25.35 | $25.68 | $25.35 | $25.50 | $24.71 | 53,883 |
| 2022-03-15 | $25.25 | $25.37 | $25.19 | $25.34 | $24.56 | 22,152 |
| 2022-03-14 | $25.37 | $25.37 | $25.02 | $25.25 | $24.47 | 66,199 |
| 2022-03-11 | $25.41 | $25.54 | $25.35 | $25.35 | $24.57 | 31,680 |
| 2022-03-10 | $25.46 | $25.52 | $25.26 | $25.43 | $24.65 | 32,346 |
| 2022-03-09 | $25.56 | $25.74 | $25.46 | $25.55 | $24.76 | 48,408 |
| 2022-03-08 | $25.53 | $25.70 | $25.39 | $25.51 | $24.72 | 32,136 |
| 2022-03-07 | $25.75 | $25.75 | $25.56 | $25.57 | $24.78 | 35,419 |
| 2022-03-04 | $25.88 | $25.92 | $25.69 | $25.73 | $24.94 | 49,076 |
| 2022-03-03 | $25.94 | $26.05 | $25.86 | $25.86 | $25.06 | 28,656 |
| 2022-03-02 | $25.98 | $26.02 | $25.85 | $25.94 | $25.14 | 55,555 |
| 2022-03-01 | $25.98 | $26.24 | $25.86 | $25.94 | $25.14 | 78,285 |
| 2022-02-28 | $26.39 | $26.58 | $25.85 | $25.90 | $25.10 | 120,404 |
| 2022-02-25 | $26.45 | $26.58 | $26.39 | $26.39 | $25.58 | 17,267 |
| 2022-02-24 | $26.13 | $26.46 | $26.02 | $26.41 | $25.60 | 26,090 |
| 2022-02-23 | $26.43 | $26.48 | $26.24 | $26.35 | $25.54 | 35,708 |
| 2022-02-22 | $26.62 | $26.63 | $26.26 | $26.41 | $25.60 | 54,313 |
| 2022-02-18 | $26.66 | $26.80 | $26.56 | $26.74 | $25.92 | 44,735 |
| 2022-02-17 | $26.56 | $26.84 | $26.42 | $26.69 | $25.87 | 44,203 |
| 2022-02-16 | $26.35 | $26.69 | $26.26 | $26.64 | $25.82 | 53,846 |
| 2022-02-15 | $26.31 | $26.50 | $26.27 | $26.36 | $25.55 | 35,633 |
| 2022-02-14 | $26.20 | $26.35 | $26.14 | $26.26 | $25.45 | 59,335 |
| 2022-02-11 | $26.27 | $26.40 | $26.06 | $26.29 | $25.48 | 83,907 |
| 2022-02-10 | $25.67 | $26.39 | $25.45 | $26.25 | $25.44 | 193,631 |
| 2022-02-09 | $25.90 | $25.90 | $25.67 | $25.73 | $24.94 | 32,894 |
| 2022-02-08 | $25.95 | $25.99 | $25.69 | $25.90 | $25.10 | 49,862 |
| 2022-02-07 | $26.18 | $26.29 | $25.92 | $25.96 | $25.16 | 45,116 |
| 2022-02-04 | $26.00 | $26.41 | $25.96 | $26.00 | $25.20 | 38,556 |
| 2022-02-03 | $26.38 | $26.38 | $26.14 | $26.27 | $25.46 | 25,944 |
| 2022-02-02 | $26.52 | $26.79 | $26.40 | $26.57 | $25.75 | 74,057 |
| 2022-02-01 | $26.50 | $26.67 | $26.29 | $26.60 | $25.78 | 42,395 |
| 2022-01-31 | $26.33 | $26.58 | $26.27 | $26.56 | $25.74 | 116,957 |
| 2022-01-28 | $26.16 | $26.39 | $25.98 | $26.27 | $25.46 | 62,212 |
| 2022-01-27 | $26.04 | $26.26 | $25.48 | $26.16 | $25.35 | 114,688 |
| 2022-01-26 | $26.35 | $26.51 | $25.90 | $25.90 | $25.10 | 28,264 |
| 2022-01-25 | $26.34 | $26.57 | $26.13 | $26.18 | $25.37 | 29,685 |
| 2022-01-24 | $26.42 | $26.50 | $26.14 | $26.34 | $25.53 | 29,598 |
| 2022-01-21 | $26.30 | $26.56 | $26.30 | $26.49 | $25.67 | 35,466 |
| 2022-01-20 | $26.45 | $26.61 | $26.29 | $26.35 | $25.54 | 31,514 |
| 2022-01-19 | $26.46 | $26.52 | $26.43 | $26.45 | $25.63 | 27,276 |
| 2022-01-18 | $26.44 | $26.52 | $26.34 | $26.41 | $25.60 | 39,214 |
| 2022-01-14 | $26.58 | $26.63 | $26.48 | $26.55 | $25.73 | 36,244 |
| 2022-01-13 | $26.58 | $26.62 | $26.51 | $26.60 | $25.78 | 28,691 |
| 2022-01-12 | $26.70 | $26.77 | $26.56 | $26.62 | $25.80 | 44,656 |
| 2022-01-11 | $26.55 | $26.79 | $26.51 | $26.70 | $25.88 | 26,880 |
| 2022-01-10 | $26.19 | $26.63 | $26.18 | $26.61 | $25.79 | 67,263 |
| 2022-01-07 | $26.20 | $26.36 | $26.16 | $26.31 | $25.50 | 41,816 |
| 2022-01-06 | $26.04 | $26.42 | $25.92 | $26.26 | $25.45 | 30,713 |
| 2022-01-05 | $26.36 | $26.50 | $26.00 | $26.00 | $25.20 | 50,467 |
| 2022-01-04 | $26.70 | $26.70 | $26.28 | $26.36 | $25.55 | 20,390 |
| 2022-01-03 | $26.63 | $26.70 | $26.52 | $26.68 | $25.86 | 31,763 |
| 2021-12-31 | $26.51 | $26.85 | $26.50 | $26.73 | $25.91 | 49,672 |
| 2021-12-30 | $26.48 | $26.61 | $26.36 | $26.61 | $25.79 | 14,935 |
| 2021-12-29 | $26.68 | $26.86 | $26.68 | $26.85 | $25.64 | 16,420 |
| 2021-12-28 | $26.65 | $26.84 | $26.65 | $26.77 | $25.56 | 21,281 |
| 2021-12-27 | $26.86 | $26.86 | $26.64 | $26.72 | $25.51 | 23,700 |
| 2021-12-23 | $26.82 | $27.00 | $26.77 | $26.83 | $25.61 | 20,240 |
| 2021-12-22 | $26.51 | $26.80 | $26.51 | $26.77 | $25.56 | 24,542 |
| 2021-12-21 | $26.59 | $26.67 | $26.47 | $26.61 | $25.41 | 15,274 |
| 2021-12-20 | $26.41 | $26.64 | $26.34 | $26.47 | $25.28 | 40,262 |
| 2021-12-17 | $26.70 | $26.82 | $26.47 | $26.56 | $25.36 | 38,494 |
| 2021-12-16 | $26.58 | $26.84 | $26.54 | $26.79 | $25.58 | 38,875 |
| 2021-12-15 | $26.42 | $26.78 | $26.32 | $26.63 | $25.43 | 38,986 |
| 2021-12-14 | $26.32 | $26.53 | $26.31 | $26.49 | $25.29 | 29,311 |
| 2021-12-13 | $26.30 | $26.49 | $26.20 | $26.43 | $25.24 | 23,599 |
| 2021-12-10 | $26.53 | $26.53 | $26.27 | $26.32 | $25.13 | 35,649 |
| 2021-12-09 | $26.59 | $26.75 | $26.41 | $26.47 | $25.28 | 19,980 |
| 2021-12-08 | $26.80 | $26.80 | $26.51 | $26.54 | $25.34 | 33,281 |
| 2021-12-07 | $26.67 | $26.82 | $26.67 | $26.80 | $25.59 | 21,820 |
| 2021-12-06 | $26.54 | $26.81 | $26.52 | $26.67 | $25.47 | 21,621 |
| 2021-12-03 | $26.52 | $26.60 | $26.39 | $26.54 | $25.34 | 38,707 |
| 2021-12-02 | $26.43 | $26.64 | $26.30 | $26.51 | $25.31 | 33,570 |
| 2021-12-01 | $26.34 | $26.69 | $26.34 | $26.52 | $25.32 | 37,687 |
| 2021-11-30 | $26.14 | $26.36 | $26.03 | $26.33 | $25.14 | 98,824 |
| 2021-11-29 | $26.27 | $26.40 | $26.12 | $26.17 | $24.99 | 49,308 |
| 2021-11-26 | $26.29 | $26.29 | $26.02 | $26.20 | $25.02 | 18,208 |
| 2021-11-24 | $26.38 | $26.48 | $26.28 | $26.41 | $25.22 | 37,238 |
| 2021-11-23 | $26.34 | $26.46 | $26.23 | $26.33 | $25.14 | 25,427 |
| 2021-11-22 | $26.46 | $26.57 | $26.39 | $26.45 | $25.26 | 25,085 |
| 2021-11-19 | $26.36 | $26.47 | $26.36 | $26.44 | $25.25 | 29,574 |
| 2021-11-18 | $26.53 | $26.55 | $26.23 | $26.38 | $25.19 | 40,291 |
| 2021-11-17 | $26.40 | $26.59 | $26.40 | $26.49 | $25.29 | 40,773 |
| 2021-11-16 | $26.48 | $26.57 | $26.43 | $26.44 | $25.25 | 34,656 |
| 2021-11-15 | $26.60 | $26.62 | $26.43 | $26.55 | $25.35 | 12,666 |
| 2021-11-12 | $26.60 | $26.69 | $26.54 | $26.56 | $25.36 | 27,917 |
| 2021-11-11 | $26.71 | $26.85 | $26.55 | $26.58 | $25.38 | 20,243 |
| 2021-11-10 | $26.98 | $26.99 | $26.71 | $26.76 | $25.55 | 31,032 |
| 2021-11-09 | $27.00 | $27.04 | $26.93 | $27.03 | $25.81 | 17,996 |
| 2021-11-08 | $27.08 | $27.10 | $27.00 | $27.08 | $25.86 | 19,276 |
| 2021-11-05 | $26.99 | $27.04 | $26.93 | $27.00 | $25.78 | 32,407 |
| 2021-11-04 | $26.97 | $27.04 | $26.94 | $26.99 | $25.77 | 32,457 |
| 2021-11-03 | $26.94 | $27.04 | $26.94 | $27.03 | $25.81 | 23,769 |
| 2021-11-02 | $26.96 | $27.04 | $26.91 | $27.04 | $25.82 | 14,934 |
| 2021-11-01 | $26.92 | $27.08 | $26.75 | $27.02 | $25.80 | 22,373 |
| 2021-10-29 | $26.81 | $27.02 | $26.81 | $26.86 | $25.65 | 51,391 |
| 2021-10-28 | $26.79 | $26.99 | $26.78 | $26.93 | $25.71 | 18,637 |
| 2021-10-27 | $26.87 | $26.90 | $26.75 | $26.85 | $25.64 | 21,757 |
| 2021-10-26 | $26.84 | $26.94 | $26.77 | $26.87 | $25.66 | 15,959 |
| 2021-10-25 | $26.77 | $26.95 | $26.77 | $26.89 | $25.68 | 18,092 |
| 2021-10-22 | $27.11 | $27.11 | $26.70 | $26.79 | $25.58 | 42,259 |
| 2021-10-21 | $27.05 | $27.14 | $27.03 | $27.04 | $25.82 | 25,445 |
| 2021-10-20 | $26.94 | $27.13 | $26.94 | $27.10 | $25.88 | 29,223 |
| 2021-10-19 | $26.81 | $27.09 | $26.81 | $27.00 | $25.78 | 24,280 |
| 2021-10-18 | $26.88 | $26.92 | $26.72 | $26.81 | $25.60 | 28,243 |
| 2021-10-15 | $27.01 | $27.11 | $26.92 | $26.92 | $25.71 | 30,618 |
| 2021-10-14 | $26.82 | $27.15 | $26.82 | $27.10 | $25.88 | 24,390 |
| 2021-10-13 | $26.54 | $26.80 | $26.54 | $26.80 | $25.59 | 33,983 |
| 2021-10-12 | $26.43 | $26.65 | $26.43 | $26.55 | $25.35 | 32,276 |
| 2021-10-11 | $26.39 | $26.49 | $26.39 | $26.46 | $25.27 | 16,635 |
| 2021-10-08 | $26.32 | $26.49 | $26.28 | $26.48 | $25.29 | 19,288 |
| 2021-10-07 | $26.40 | $26.51 | $26.35 | $26.38 | $25.19 | 22,330 |
| 2021-10-06 | $26.42 | $26.51 | $26.20 | $26.40 | $25.21 | 23,354 |
| 2021-10-05 | $26.59 | $26.59 | $26.41 | $26.42 | $25.23 | 30,776 |
| 2021-10-04 | $26.60 | $26.70 | $26.48 | $26.56 | $25.36 | 28,887 |
| 2021-10-01 | $26.55 | $26.75 | $26.55 | $26.70 | $25.50 | 27,551 |
| 2021-09-30 | $26.71 | $26.71 | $26.43 | $26.52 | $25.32 | 97,322 |
| 2021-09-29 | $26.80 | $27.04 | $26.80 | $27.03 | $25.43 | 22,658 |
| 2021-09-28 | $26.82 | $26.98 | $26.62 | $26.75 | $25.16 | 43,515 |
| 2021-09-27 | $27.02 | $27.16 | $26.94 | $27.00 | $25.40 | 18,578 |
| 2021-09-24 | $27.18 | $27.18 | $26.99 | $27.12 | $25.51 | 17,130 |
| 2021-09-23 | $27.35 | $27.61 | $27.13 | $27.20 | $25.59 | 79,977 |
| 2021-09-22 | $27.22 | $27.52 | $27.16 | $27.40 | $25.78 | 29,571 |
| 2021-09-21 | $27.20 | $27.33 | $27.12 | $27.28 | $25.66 | 18,646 |
| 2021-09-20 | $27.29 | $27.41 | $27.13 | $27.24 | $25.63 | 25,210 |
| 2021-09-17 | $27.38 | $27.50 | $27.35 | $27.42 | $25.80 | 29,467 |
| 2021-09-16 | $27.30 | $27.52 | $27.23 | $27.46 | $25.83 | 23,252 |
| 2021-09-15 | $27.35 | $27.46 | $27.30 | $27.31 | $25.69 | 38,817 |
| 2021-09-14 | $27.28 | $27.35 | $27.22 | $27.34 | $25.72 | 61,999 |
| 2021-09-13 | $27.29 | $27.30 | $27.19 | $27.29 | $25.67 | 16,937 |
| 2021-09-10 | $27.22 | $27.42 | $27.18 | $27.30 | $25.68 | 24,712 |
| 2021-09-09 | $27.07 | $27.32 | $27.07 | $27.28 | $25.66 | 17,025 |
| 2021-09-08 | $27.25 | $27.25 | $27.11 | $27.13 | $25.52 | 24,383 |
| 2021-09-07 | $27.27 | $27.32 | $27.21 | $27.26 | $25.64 | 12,470 |
| 2021-09-03 | $27.18 | $27.31 | $27.18 | $27.31 | $25.69 | 15,243 |
| 2021-09-02 | $27.21 | $27.38 | $27.17 | $27.26 | $25.64 | 25,603 |
| 2021-09-01 | $27.10 | $27.38 | $27.05 | $27.22 | $25.61 | 29,231 |
| 2021-08-31 | $27.12 | $27.27 | $27.03 | $27.12 | $25.51 | 79,060 |
| 2021-08-30 | $27.11 | $27.39 | $27.10 | $27.11 | $25.50 | 22,137 |
| 2021-08-27 | $26.88 | $27.30 | $26.87 | $27.19 | $25.58 | 31,590 |
| 2021-08-26 | $26.97 | $27.09 | $26.85 | $26.93 | $25.34 | 10,054 |
| 2021-08-25 | $26.93 | $27.08 | $26.93 | $27.08 | $25.48 | 23,997 |
| 2021-08-24 | $26.92 | $26.99 | $26.91 | $26.98 | $25.38 | 23,033 |
| 2021-08-23 | $26.91 | $26.94 | $26.84 | $26.91 | $25.31 | 13,851 |
| 2021-08-20 | $26.77 | $26.93 | $26.77 | $26.90 | $25.31 | 35,549 |
| 2021-08-19 | $26.68 | $26.81 | $26.66 | $26.79 | $25.20 | 27,762 |
| 2021-08-18 | $26.89 | $26.96 | $26.74 | $26.82 | $25.23 | 23,947 |
| 2021-08-17 | $27.03 | $27.08 | $26.86 | $26.91 | $25.32 | 29,611 |
| 2021-08-16 | $26.95 | $27.09 | $26.95 | $27.08 | $25.48 | 25,444 |
| 2021-08-13 | $26.97 | $27.06 | $26.97 | $26.98 | $25.38 | 44,812 |
| 2021-08-12 | $26.90 | $27.13 | $26.90 | $26.98 | $25.38 | 31,367 |
| 2021-08-11 | $27.01 | $27.15 | $26.95 | $26.97 | $25.37 | 22,295 |
| 2021-08-10 | $27.10 | $27.20 | $26.78 | $27.01 | $25.41 | 16,693 |
| 2021-08-09 | $27.30 | $27.32 | $27.10 | $27.15 | $25.54 | 30,692 |
| 2021-08-06 | $27.31 | $27.47 | $27.20 | $27.28 | $25.66 | 34,142 |
| 2021-08-05 | $27.17 | $27.42 | $27.17 | $27.42 | $25.80 | 21,686 |
| 2021-08-04 | $27.24 | $27.32 | $27.10 | $27.27 | $25.65 | 21,123 |
| 2021-08-03 | $27.23 | $27.35 | $27.22 | $27.29 | $25.67 | 23,781 |
| 2021-08-02 | $27.20 | $27.35 | $27.11 | $27.35 | $25.73 | 27,984 |
| 2021-07-30 | $26.89 | $27.25 | $26.89 | $27.25 | $25.64 | 30,718 |
| 2021-07-29 | $26.86 | $27.00 | $26.81 | $27.00 | $25.40 | 27,193 |
| 2021-07-28 | $26.86 | $26.99 | $26.81 | $26.97 | $25.37 | 14,040 |
| 2021-07-27 | $26.95 | $26.96 | $26.68 | $26.96 | $25.36 | 17,830 |
| 2021-07-26 | $26.99 | $27.07 | $26.90 | $26.95 | $25.35 | 19,153 |
| 2021-07-23 | $26.93 | $27.14 | $26.93 | $27.07 | $25.47 | 29,926 |
| 2021-07-22 | $26.94 | $27.00 | $26.81 | $26.93 | $25.33 | 19,998 |
| 2021-07-21 | $26.83 | $26.97 | $26.83 | $26.93 | $25.33 | 29,365 |
| 2021-07-20 | $26.79 | $26.91 | $26.68 | $26.91 | $25.32 | 24,642 |
| 2021-07-19 | $26.80 | $26.99 | $26.66 | $26.83 | $25.24 | 23,978 |
| 2021-07-16 | $26.91 | $26.98 | $26.90 | $26.90 | $25.31 | 28,053 |
| 2021-07-15 | $26.86 | $26.98 | $26.86 | $26.94 | $25.34 | 36,213 |
| 2021-07-14 | $27.04 | $27.07 | $26.83 | $26.98 | $25.38 | 17,980 |
| 2021-07-13 | $27.00 | $27.06 | $26.82 | $26.96 | $25.36 | 34,383 |
| 2021-07-12 | $27.00 | $27.21 | $27.00 | $27.11 | $25.50 | 25,106 |
| 2021-07-09 | $26.97 | $27.09 | $26.95 | $27.00 | $25.40 | 14,596 |
| 2021-07-08 | $26.95 | $27.08 | $26.86 | $27.02 | $25.42 | 25,558 |
| 2021-07-07 | $27.10 | $27.11 | $26.96 | $27.00 | $25.40 | 38,757 |
| 2021-07-06 | $27.09 | $27.19 | $27.05 | $27.16 | $25.55 | 26,154 |
| 2021-07-02 | $27.05 | $27.08 | $27.01 | $27.04 | $25.44 | 17,025 |
| 2021-07-01 | $26.95 | $27.14 | $26.95 | $27.10 | $25.49 | 21,440 |
| 2021-06-30 | $26.96 | $27.18 | $26.86 | $27.09 | $25.48 | 96,573 |
| 2021-06-29 | $27.37 | $27.37 | $27.26 | $27.30 | $25.68 | 23,237 |
| 2021-06-28 | $27.36 | $27.36 | $27.25 | $27.33 | $25.71 | 18,739 |
| 2021-06-25 | $27.43 | $27.44 | $27.27 | $27.31 | $25.69 | 34,069 |
| 2021-06-24 | $27.46 | $27.47 | $27.32 | $27.39 | $25.77 | 30,220 |
| 2021-06-23 | $27.49 | $27.60 | $27.38 | $27.41 | $25.79 | 41,217 |
| 2021-06-22 | $27.41 | $27.54 | $27.38 | $27.53 | $25.90 | 41,414 |
| 2021-06-21 | $27.58 | $27.58 | $27.36 | $27.45 | $25.82 | 23,349 |
| 2021-06-18 | $27.48 | $27.59 | $27.35 | $27.55 | $25.92 | 25,776 |
| 2021-06-17 | $27.48 | $27.54 | $27.32 | $27.49 | $25.86 | 41,327 |
| 2021-06-16 | $27.43 | $27.58 | $27.36 | $27.49 | $25.86 | 47,622 |
| 2021-06-15 | $27.49 | $27.49 | $27.41 | $27.48 | $25.85 | 19,526 |
| 2021-06-14 | $27.46 | $27.49 | $27.38 | $27.49 | $25.86 | 29,274 |
| 2021-06-11 | $27.36 | $27.46 | $27.32 | $27.45 | $25.82 | 14,173 |
| 2021-06-10 | $27.32 | $27.45 | $27.27 | $27.45 | $25.82 | 26,273 |
| 2021-06-09 | $27.23 | $27.43 | $27.23 | $27.32 | $25.70 | 31,814 |
| 2021-06-08 | $27.25 | $27.29 | $27.20 | $27.25 | $25.64 | 37,958 |
| 2021-06-07 | $27.20 | $27.29 | $27.19 | $27.28 | $25.66 | 15,661 |
| 2021-06-04 | $27.27 | $27.27 | $27.16 | $27.26 | $25.64 | 28,493 |
| 2021-06-03 | $27.15 | $27.27 | $27.06 | $27.27 | $25.65 | 17,060 |
| 2021-06-02 | $27.10 | $27.27 | $27.03 | $27.27 | $25.65 | 20,185 |
| 2021-06-01 | $27.07 | $27.15 | $26.94 | $27.11 | $25.50 | 22,530 |
| 2021-05-28 | $27.10 | $27.15 | $26.95 | $27.07 | $25.47 | 72,498 |
| 2021-05-27 | $27.04 | $27.12 | $27.02 | $27.07 | $25.47 | 26,338 |
| 2021-05-26 | $27.09 | $27.12 | $27.00 | $27.10 | $25.49 | 23,828 |
| 2021-05-25 | $27.10 | $27.17 | $27.03 | $27.09 | $25.48 | 26,486 |
| 2021-05-24 | $27.10 | $27.18 | $27.00 | $27.12 | $25.51 | 37,328 |
| 2021-05-21 | $27.12 | $27.19 | $26.96 | $27.07 | $25.47 | 57,565 |
| 2021-05-20 | $27.07 | $27.18 | $27.02 | $27.10 | $25.49 | 32,362 |
| 2021-05-19 | $26.99 | $27.09 | $26.95 | $27.00 | $25.40 | 21,756 |
| 2021-05-18 | $27.08 | $27.12 | $26.95 | $27.08 | $25.48 | 29,384 |
| 2021-05-17 | $26.98 | $27.08 | $26.81 | $27.04 | $25.44 | 61,491 |
| 2021-05-14 | $26.94 | $27.07 | $26.85 | $26.97 | $25.37 | 51,981 |
| 2021-05-13 | $26.76 | $26.88 | $26.75 | $26.85 | $25.26 | 91,611 |
| 2021-05-12 | $26.60 | $26.79 | $26.50 | $26.66 | $25.08 | 134,149 |
| 2021-05-11 | $26.49 | $26.64 | $26.44 | $26.64 | $25.06 | 29,693 |
| 2021-05-10 | $26.67 | $26.67 | $26.58 | $26.59 | $25.01 | 27,283 |
| 2021-05-07 | $26.52 | $26.69 | $26.52 | $26.66 | $25.08 | 22,362 |
| 2021-05-06 | $26.43 | $26.59 | $26.43 | $26.57 | $25.00 | 57,703 |
| 2021-05-05 | $26.55 | $26.58 | $26.45 | $26.50 | $24.93 | 59,600 |
| 2021-05-04 | $26.52 | $26.62 | $26.45 | $26.54 | $24.97 | 47,566 |
| 2021-05-03 | $26.54 | $26.63 | $26.51 | $26.55 | $24.98 | 50,047 |
| 2021-04-30 | $26.58 | $26.76 | $26.43 | $26.50 | $24.93 | 145,226 |
| 2021-04-29 | $26.80 | $26.86 | $26.70 | $26.73 | $25.15 | 29,339 |
| 2021-04-28 | $26.85 | $26.87 | $26.72 | $26.87 | $25.28 | 22,984 |
| 2021-04-27 | $26.79 | $26.88 | $26.75 | $26.85 | $25.26 | 32,140 |
| 2021-04-26 | $26.73 | $26.84 | $26.70 | $26.77 | $25.18 | 40,080 |
| 2021-04-23 | $26.79 | $26.80 | $26.68 | $26.74 | $25.16 | 30,584 |
| 2021-04-22 | $26.72 | $26.80 | $26.61 | $26.79 | $25.20 | 39,288 |
| 2021-04-21 | $26.58 | $26.78 | $26.58 | $26.77 | $25.18 | 21,122 |
| 2021-04-20 | $26.75 | $26.75 | $26.53 | $26.56 | $24.98 | 23,455 |
| 2021-04-19 | $26.79 | $26.79 | $26.65 | $26.70 | $25.12 | 15,508 |
| 2021-04-16 | $26.68 | $26.88 | $26.67 | $26.79 | $25.20 | 43,465 |
| 2021-04-15 | $26.79 | $26.83 | $26.68 | $26.79 | $25.20 | 25,437 |
| 2021-04-14 | $26.77 | $26.82 | $26.70 | $26.70 | $25.12 | 29,146 |
| 2021-04-13 | $26.78 | $26.85 | $26.68 | $26.78 | $25.19 | 28,023 |
| 2021-04-12 | $26.79 | $26.79 | $26.65 | $26.73 | $25.15 | 19,760 |
| 2021-04-09 | $26.78 | $26.82 | $26.70 | $26.79 | $25.20 | 27,796 |
| 2021-04-08 | $26.78 | $26.79 | $26.70 | $26.79 | $25.20 | 21,735 |
| 2021-04-07 | $26.83 | $26.83 | $26.66 | $26.70 | $25.12 | 22,737 |
| 2021-04-06 | $26.87 | $26.87 | $26.69 | $26.79 | $25.20 | 47,378 |
| 2021-04-05 | $26.55 | $26.87 | $26.55 | $26.87 | $25.28 | 47,489 |
| 2021-04-01 | $26.45 | $26.60 | $26.45 | $26.55 | $24.98 | 84,783 |
| 2021-03-31 | $26.55 | $26.67 | $26.32 | $26.36 | $24.80 | 116,297 |
| 2021-03-30 | $26.85 | $26.88 | $26.73 | $26.78 | $25.19 | 24,207 |
| 2021-03-29 | $26.93 | $26.94 | $26.66 | $26.79 | $25.20 | 20,067 |
| 2021-03-26 | $26.95 | $26.95 | $26.83 | $26.93 | $25.33 | 18,715 |
| 2021-03-25 | $26.94 | $27.00 | $26.91 | $26.95 | $25.35 | 32,721 |
| 2021-03-24 | $26.96 | $26.98 | $26.93 | $26.95 | $25.35 | 43,714 |
| 2021-03-23 | $26.93 | $27.00 | $26.87 | $26.91 | $25.32 | 25,787 |
| 2021-03-22 | $26.89 | $26.99 | $26.80 | $26.86 | $25.27 | 27,185 |
| 2021-03-19 | $26.79 | $26.91 | $26.72 | $26.89 | $25.30 | 13,687 |
| 2021-03-18 | $26.96 | $26.96 | $26.68 | $26.74 | $25.16 | 34,275 |
| 2021-03-17 | $26.85 | $27.04 | $26.83 | $27.00 | $25.40 | 28,113 |
| 2021-03-16 | $26.97 | $27.10 | $26.85 | $27.00 | $25.40 | 31,097 |
| 2021-03-15 | $26.91 | $26.98 | $26.79 | $26.92 | $25.32 | 46,974 |
| 2021-03-12 | $26.92 | $26.94 | $26.63 | $26.92 | $25.32 | 28,312 |
| 2021-03-11 | $26.98 | $26.99 | $26.84 | $26.92 | $25.32 | 52,200 |
| 2021-03-10 | $26.84 | $26.99 | $26.77 | $26.92 | $25.32 | 38,091 |
| 2021-03-09 | $26.97 | $26.97 | $26.75 | $26.92 | $25.32 | 26,423 |
| 2021-03-08 | $26.84 | $27.00 | $26.81 | $26.92 | $25.32 | 17,698 |
| 2021-03-05 | $26.73 | $26.86 | $26.54 | $26.81 | $25.22 | 22,935 |
| 2021-03-04 | $26.84 | $26.98 | $26.62 | $26.63 | $25.05 | 32,216 |
| 2021-03-03 | $26.88 | $26.89 | $26.66 | $26.80 | $25.21 | 25,563 |
| 2021-03-02 | $26.92 | $26.99 | $26.76 | $26.82 | $25.23 | 27,084 |
| 2021-03-01 | $26.93 | $27.00 | $26.82 | $26.90 | $25.31 | 37,178 |
| 2021-02-26 | $26.71 | $26.95 | $26.50 | $26.79 | $25.20 | 92,672 |
| 2021-02-25 | $26.60 | $26.69 | $26.40 | $26.57 | $25.00 | 121,132 |
| 2021-02-24 | $26.50 | $26.66 | $26.38 | $26.64 | $25.06 | 94,405 |
| 2021-02-23 | $26.50 | $26.64 | $26.50 | $26.50 | $24.93 | 92,089 |
| 2021-02-22 | $26.42 | $26.61 | $26.25 | $26.45 | $24.88 | 106,911 |
| 2021-02-19 | $26.52 | $26.56 | $26.39 | $26.39 | $24.83 | 24,706 |
| 2021-02-18 | $26.50 | $26.55 | $26.31 | $26.55 | $24.98 | 27,162 |
| 2021-02-17 | $26.43 | $26.47 | $26.23 | $26.45 | $24.88 | 32,637 |
| 2021-02-16 | $26.48 | $26.64 | $26.23 | $26.31 | $24.75 | 43,975 |
| 2021-02-12 | $26.55 | $26.56 | $26.27 | $26.49 | $24.92 | 38,503 |
| 2021-02-11 | $26.78 | $26.78 | $26.50 | $26.57 | $25.00 | 38,230 |
| 2021-02-10 | $26.88 | $26.88 | $26.57 | $26.73 | $25.15 | 32,732 |
| 2021-02-09 | $26.92 | $27.07 | $26.71 | $26.80 | $25.21 | 39,022 |
| 2021-02-08 | $26.96 | $26.97 | $26.76 | $26.96 | $25.36 | 23,171 |
| 2021-02-05 | $26.89 | $26.93 | $26.63 | $26.88 | $25.29 | 31,573 |
| 2021-02-04 | $26.82 | $26.91 | $26.45 | $26.80 | $25.21 | 43,479 |
| 2021-02-03 | $26.82 | $26.92 | $26.56 | $26.82 | $25.23 | 28,684 |
| 2021-02-02 | $26.95 | $26.96 | $26.75 | $26.86 | $25.27 | 37,091 |
| 2021-02-01 | $26.80 | $27.01 | $26.71 | $26.86 | $25.27 | 25,987 |
| 2021-01-29 | $26.87 | $27.01 | $26.63 | $26.88 | $25.29 | 76,340 |
| 2021-01-28 | $26.79 | $27.00 | $26.56 | $26.88 | $25.29 | 31,393 |
| 2021-01-27 | $26.77 | $27.04 | $26.58 | $26.59 | $25.01 | 45,924 |
| 2021-01-26 | $26.95 | $27.00 | $26.78 | $26.81 | $25.22 | 26,411 |
| 2021-01-25 | $27.05 | $27.06 | $26.81 | $26.81 | $25.22 | 38,494 |
| 2021-01-22 | $26.90 | $27.07 | $26.90 | $27.05 | $25.45 | 34,764 |
| 2021-01-21 | $27.08 | $27.08 | $26.80 | $26.84 | $25.25 | 39,511 |
| 2021-01-20 | $27.08 | $27.09 | $26.81 | $27.09 | $25.48 | 46,683 |
| 2021-01-19 | $27.07 | $27.08 | $26.76 | $27.06 | $25.46 | 40,882 |
| 2021-01-15 | $26.97 | $27.10 | $26.81 | $26.97 | $25.37 | 35,280 |
| 2021-01-14 | $26.92 | $26.97 | $26.81 | $26.97 | $25.37 | 35,742 |
| 2021-01-13 | $26.39 | $27.00 | $26.39 | $26.78 | $25.19 | 48,551 |
| 2021-01-12 | $26.52 | $26.55 | $26.21 | $26.27 | $24.71 | 66,011 |
| 2021-01-11 | $26.51 | $26.59 | $26.35 | $26.51 | $24.94 | 31,902 |
| 2021-01-08 | $26.44 | $26.55 | $26.16 | $26.55 | $24.98 | 26,300 |
| 2021-01-07 | $26.57 | $26.68 | $26.06 | $26.27 | $24.71 | 29,047 |
| 2021-01-06 | $26.88 | $27.00 | $26.07 | $26.47 | $24.90 | 34,179 |
| 2021-01-05 | $26.83 | $27.00 | $26.81 | $26.98 | $25.38 | 38,255 |
| 2021-01-04 | $27.03 | $27.03 | $26.65 | $26.79 | $25.20 | 31,208 |
| 2020-12-31 | $26.55 | $27.00 | $26.48 | $26.90 | $25.31 | 129,908 |
| 2020-12-30 | $26.44 | $26.51 | $26.41 | $26.49 | $24.92 | 34,049 |
| 2020-12-29 | $27.03 | $27.22 | $26.58 | $26.68 | $25.10 | 87,128 |
| 2020-12-28 | $27.36 | $27.38 | $26.90 | $26.96 | $25.36 | 45,355 |
| 2020-12-24 | $27.24 | $27.28 | $27.03 | $27.15 | $25.54 | 26,558 |
| 2020-12-23 | $27.00 | $27.19 | $26.87 | $27.16 | $25.55 | 31,478 |
| 2020-12-22 | $27.02 | $27.16 | $26.86 | $26.92 | $25.32 | 48,275 |
| 2020-12-21 | $26.99 | $27.08 | $26.80 | $26.93 | $25.33 | 41,960 |
| 2020-12-18 | $27.02 | $27.19 | $26.89 | $27.04 | $25.44 | 28,996 |
| 2020-12-17 | $27.23 | $27.23 | $26.88 | $27.01 | $25.41 | 41,093 |
| 2020-12-16 | $27.15 | $27.20 | $27.09 | $27.15 | $25.54 | 44,281 |
| 2020-12-15 | $26.93 | $27.21 | $26.91 | $27.10 | $25.49 | 80,783 |
| 2020-12-14 | $26.81 | $26.86 | $26.75 | $26.84 | $25.25 | 64,688 |
| 2020-12-11 | $26.70 | $26.83 | $26.61 | $26.72 | $25.14 | 58,495 |
| 2020-12-10 | $26.63 | $26.79 | $26.57 | $26.68 | $25.10 | 23,481 |
| 2020-12-09 | $26.72 | $26.87 | $26.53 | $26.70 | $25.12 | 44,149 |
| 2020-12-08 | $26.64 | $26.70 | $26.62 | $26.65 | $25.07 | 34,024 |
| 2020-12-07 | $26.60 | $26.65 | $26.50 | $26.60 | $25.02 | 22,899 |
| 2020-12-04 | $26.57 | $26.59 | $26.52 | $26.54 | $24.97 | 29,541 |
| 2020-12-03 | $26.59 | $26.60 | $26.43 | $26.54 | $24.97 | 21,178 |
| 2020-12-02 | $26.60 | $26.60 | $26.54 | $26.54 | $24.97 | 24,017 |
| 2020-12-01 | $26.70 | $26.73 | $26.52 | $26.65 | $25.07 | 22,279 |
| 2020-11-30 | $26.67 | $26.82 | $26.53 | $26.57 | $25.00 | 76,035 |
| 2020-11-27 | $26.49 | $26.77 | $26.49 | $26.57 | $25.00 | 16,088 |
| 2020-11-25 | $26.54 | $26.60 | $26.30 | $26.39 | $24.83 | 22,920 |
| 2020-11-24 | $26.56 | $26.68 | $26.35 | $26.45 | $24.88 | 49,329 |
| 2020-11-23 | $26.37 | $26.40 | $26.32 | $26.36 | $24.80 | 27,763 |
| 2020-11-20 | $26.39 | $26.43 | $26.25 | $26.28 | $24.72 | 48,867 |
| 2020-11-19 | $26.30 | $26.38 | $26.18 | $26.30 | $24.74 | 33,351 |
| 2020-11-18 | $26.32 | $26.44 | $26.16 | $26.23 | $24.68 | 57,116 |
| 2020-11-17 | $26.18 | $26.31 | $25.90 | $26.31 | $24.75 | 32,843 |
| 2020-11-16 | $26.00 | $26.20 | $26.00 | $26.14 | $24.59 | 82,110 |
| 2020-11-13 | $25.98 | $26.12 | $25.89 | $25.96 | $24.42 | 31,982 |
| 2020-11-12 | $26.24 | $26.24 | $25.86 | $25.95 | $24.41 | 45,108 |
| 2020-11-11 | $26.12 | $26.22 | $26.00 | $26.19 | $24.64 | 18,883 |
| 2020-11-10 | $26.03 | $26.15 | $25.84 | $26.10 | $24.55 | 40,402 |
| 2020-11-09 | $25.86 | $26.03 | $25.85 | $26.00 | $24.46 | 50,953 |
| 2020-11-06 | $25.77 | $25.90 | $25.56 | $25.62 | $24.10 | 31,813 |
| 2020-11-05 | $25.65 | $25.90 | $25.62 | $25.85 | $24.32 | 85,555 |
| 2020-11-04 | $25.48 | $25.66 | $25.48 | $25.64 | $24.12 | 38,188 |
| 2020-11-03 | $25.41 | $25.60 | $25.41 | $25.45 | $23.94 | 27,364 |
| 2020-11-02 | $25.59 | $25.63 | $25.29 | $25.39 | $23.89 | 63,618 |
| 2020-10-30 | $25.34 | $25.56 | $25.25 | $25.52 | $24.01 | 92,501 |
| 2020-10-29 | $25.37 | $25.44 | $25.22 | $25.26 | $23.76 | 28,067 |
| 2020-10-28 | $25.53 | $25.61 | $25.24 | $25.24 | $23.74 | 47,360 |
| 2020-10-27 | $25.66 | $25.67 | $25.45 | $25.60 | $24.08 | 46,557 |
| 2020-10-26 | $25.52 | $25.60 | $25.45 | $25.60 | $24.08 | 35,624 |
| 2020-10-23 | $25.54 | $25.73 | $25.52 | $25.60 | $24.08 | 49,144 |
| 2020-10-22 | $25.55 | $25.64 | $25.44 | $25.60 | $24.08 | 50,359 |
| 2020-10-21 | $25.63 | $25.63 | $25.43 | $25.48 | $23.97 | 57,173 |
| 2020-10-20 | $25.57 | $25.65 | $25.50 | $25.60 | $24.08 | 90,416 |
| 2020-10-19 | $25.54 | $25.62 | $25.42 | $25.55 | $24.04 | 62,932 |
| 2020-10-16 | $25.52 | $25.53 | $25.39 | $25.39 | $23.89 | 27,702 |
| 2020-10-15 | $25.54 | $25.59 | $25.39 | $25.39 | $23.89 | 39,591 |
| 2020-10-14 | $25.59 | $25.60 | $25.49 | $25.54 | $24.03 | 24,905 |
| 2020-10-13 | $25.54 | $25.62 | $25.47 | $25.55 | $24.04 | 45,078 |
| 2020-10-12 | $25.43 | $25.57 | $25.30 | $25.55 | $24.04 | 36,828 |
| 2020-10-09 | $25.65 | $25.76 | $25.41 | $25.45 | $23.94 | 37,999 |
| 2020-10-08 | $25.64 | $25.64 | $25.42 | $25.54 | $24.03 | 36,141 |
| 2020-10-07 | $25.52 | $25.63 | $25.45 | $25.55 | $24.04 | 87,194 |
| 2020-10-06 | $25.40 | $25.53 | $25.30 | $25.40 | $23.89 | 69,377 |
| 2020-10-05 | $25.21 | $25.34 | $25.17 | $25.34 | $23.84 | 66,079 |
| 2020-10-02 | $25.03 | $25.20 | $24.85 | $25.18 | $23.69 | 106,793 |
| 2020-10-01 | $25.30 | $25.50 | $25.12 | $25.25 | $23.75 | 100,909 |
| 2020-09-30 | $25.65 | $25.71 | $25.15 | $25.20 | $23.71 | 136,125 |
| 2020-09-29 | $25.87 | $25.98 | $25.41 | $25.52 | $23.63 | 59,624 |
| 2020-09-28 | $26.03 | $26.09 | $25.85 | $25.87 | $23.96 | 83,467 |
| 2020-09-25 | $25.18 | $25.96 | $25.12 | $25.85 | $23.94 | 49,531 |
| 2020-09-24 | $25.21 | $25.32 | $24.78 | $25.06 | $23.21 | 93,053 |
| 2020-09-23 | $25.88 | $25.88 | $25.08 | $25.12 | $23.26 | 93,015 |
| 2020-09-22 | $25.90 | $26.00 | $25.71 | $25.77 | $23.87 | 51,951 |
| 2020-09-21 | $25.92 | $25.92 | $25.70 | $25.85 | $23.94 | 35,268 |
| 2020-09-18 | $25.98 | $26.18 | $25.77 | $25.95 | $24.03 | 28,244 |
| 2020-09-17 | $26.09 | $26.20 | $25.68 | $25.81 | $23.90 | 40,176 |
| 2020-09-16 | $26.34 | $26.34 | $26.00 | $26.09 | $24.16 | 42,826 |
| 2020-09-15 | $26.09 | $26.34 | $26.06 | $26.20 | $24.26 | 36,041 |
| 2020-09-14 | $25.84 | $26.09 | $25.75 | $26.05 | $24.13 | 36,750 |
| 2020-09-11 | $25.79 | $25.80 | $25.60 | $25.65 | $23.75 | 21,068 |
| 2020-09-10 | $25.92 | $25.95 | $25.62 | $25.67 | $23.77 | 37,744 |
| 2020-09-09 | $25.61 | $25.94 | $25.56 | $25.80 | $23.89 | 42,104 |
| 2020-09-08 | $25.60 | $25.63 | $25.39 | $25.55 | $23.66 | 28,470 |
| 2020-09-04 | $25.69 | $25.70 | $25.25 | $25.60 | $23.71 | 39,771 |
| 2020-09-03 | $25.77 | $25.79 | $25.56 | $25.60 | $23.71 | 50,165 |
| 2020-09-02 | $25.77 | $25.79 | $25.66 | $25.68 | $23.78 | 39,100 |
| 2020-09-01 | $25.82 | $25.92 | $25.65 | $25.75 | $23.85 | 45,075 |
| 2020-08-31 | $25.72 | $25.83 | $25.61 | $25.82 | $23.91 | 65,153 |
| 2020-08-28 | $25.83 | $25.94 | $25.46 | $25.64 | $23.75 | 69,331 |
| 2020-08-27 | $25.77 | $25.92 | $25.58 | $25.69 | $23.79 | 65,843 |
| 2020-08-26 | $25.17 | $25.77 | $25.17 | $25.77 | $23.87 | 90,372 |
| 2020-08-25 | $25.04 | $25.15 | $24.95 | $25.14 | $23.28 | 1,050,463 |
| 2020-08-24 | $25.14 | $25.18 | $25.00 | $25.04 | $23.19 | 64,429 |
| 2020-08-21 | $25.08 | $25.19 | $25.00 | $25.04 | $23.19 | 52,387 |
| 2020-08-20 | $25.08 | $25.23 | $25.00 | $25.05 | $23.20 | 55,321 |
| 2020-08-19 | $25.15 | $25.22 | $25.01 | $25.10 | $23.25 | 65,301 |
| 2020-08-18 | $25.02 | $25.30 | $24.92 | $25.10 | $23.25 | 89,863 |
| 2020-08-17 | $25.09 | $25.09 | $24.90 | $25.00 | $23.15 | 46,492 |
| 2020-08-14 | $24.98 | $25.10 | $24.95 | $25.00 | $23.15 | 44,547 |
| 2020-08-13 | $25.00 | $25.00 | $24.90 | $24.93 | $23.09 | 50,738 |
| 2020-08-12 | $24.95 | $25.00 | $24.82 | $24.97 | $23.12 | 61,554 |
| 2020-08-11 | $24.98 | $25.09 | $24.90 | $24.94 | $23.10 | 80,992 |
| 2020-08-10 | $24.86 | $24.98 | $24.80 | $24.94 | $23.10 | 60,813 |
| 2020-08-07 | $24.77 | $24.90 | $24.65 | $24.86 | $23.02 | 43,130 |
| 2020-08-06 | $24.86 | $24.88 | $24.70 | $24.87 | $23.03 | 28,958 |
| 2020-08-05 | $24.96 | $25.06 | $24.54 | $24.77 | $22.94 | 39,499 |
| 2020-08-04 | $25.00 | $25.05 | $24.80 | $24.89 | $23.05 | 37,596 |
| 2020-08-03 | $24.92 | $25.00 | $24.90 | $24.93 | $23.08 | 55,307 |
| 2020-07-31 | $24.87 | $24.94 | $24.68 | $24.90 | $23.06 | 66,077 |
| 2020-07-30 | $24.80 | $24.87 | $24.74 | $24.83 | $23.00 | 57,619 |
| 2020-07-29 | $24.73 | $24.81 | $24.71 | $24.80 | $22.97 | 82,122 |
| 2020-07-28 | $24.53 | $24.69 | $24.32 | $24.59 | $22.77 | 32,570 |
| 2020-07-27 | $24.63 | $24.70 | $24.47 | $24.54 | $22.73 | 70,598 |
| 2020-07-24 | $24.64 | $24.66 | $24.39 | $24.62 | $22.80 | 21,998 |
| 2020-07-23 | $24.59 | $24.63 | $24.45 | $24.58 | $22.76 | 63,908 |
| 2020-07-22 | $24.49 | $24.55 | $24.43 | $24.50 | $22.69 | 48,722 |
| 2020-07-21 | $24.41 | $24.52 | $24.36 | $24.49 | $22.68 | 38,742 |
| 2020-07-20 | $24.63 | $24.65 | $24.45 | $24.52 | $22.71 | 24,830 |
| 2020-07-17 | $24.48 | $24.65 | $24.36 | $24.52 | $22.71 | 36,639 |
| 2020-07-16 | $24.46 | $24.74 | $24.45 | $24.54 | $22.73 | 42,338 |
| 2020-07-15 | $24.40 | $24.50 | $24.25 | $24.40 | $22.60 | 40,378 |
| 2020-07-14 | $24.43 | $24.56 | $24.26 | $24.38 | $22.58 | 48,832 |
| 2020-07-13 | $24.65 | $24.65 | $24.31 | $24.35 | $22.55 | 36,468 |
| 2020-07-10 | $24.60 | $24.69 | $24.36 | $24.47 | $22.66 | 35,003 |
| 2020-07-09 | $24.34 | $24.60 | $24.22 | $24.48 | $22.67 | 39,735 |
| 2020-07-08 | $24.66 | $24.66 | $24.17 | $24.22 | $22.43 | 64,147 |
| 2020-07-07 | $24.64 | $24.64 | $24.41 | $24.49 | $22.68 | 38,487 |
| 2020-07-06 | $24.72 | $24.89 | $24.49 | $24.59 | $22.77 | 32,608 |
| 2020-07-02 | $24.58 | $24.79 | $24.57 | $24.73 | $22.90 | 39,619 |
| 2020-07-01 | $24.36 | $24.67 | $24.23 | $24.61 | $22.79 | 26,688 |
| 2020-06-30 | $24.51 | $24.64 | $24.11 | $24.30 | $22.50 | 185,186 |
| 2020-06-29 | $24.68 | $24.83 | $24.39 | $24.75 | $22.55 | 39,515 |
| 2020-06-26 | $24.67 | $24.69 | $24.30 | $24.56 | $22.38 | 31,894 |
| 2020-06-25 | $24.75 | $24.87 | $24.51 | $24.53 | $22.35 | 27,465 |
| 2020-06-24 | $24.80 | $24.84 | $24.60 | $24.67 | $22.48 | 39,022 |
| 2020-06-23 | $24.87 | $24.90 | $24.63 | $24.81 | $22.61 | 18,758 |
| 2020-06-22 | $24.89 | $24.89 | $24.47 | $24.62 | $22.43 | 39,699 |
| 2020-06-19 | $24.93 | $24.99 | $24.64 | $24.84 | $22.63 | 38,659 |
| 2020-06-18 | $24.75 | $24.79 | $24.60 | $24.79 | $22.59 | 19,887 |
| 2020-06-17 | $24.79 | $24.83 | $24.50 | $24.70 | $22.51 | 35,082 |
| 2020-06-16 | $24.44 | $24.67 | $24.26 | $24.67 | $22.48 | 29,703 |
| 2020-06-15 | $23.76 | $24.14 | $23.70 | $24.04 | $21.90 | 75,693 |
| 2020-06-12 | $24.33 | $24.51 | $24.08 | $24.23 | $22.08 | 55,285 |
| 2020-06-11 | $24.65 | $24.77 | $23.75 | $23.94 | $21.81 | 49,941 |
| 2020-06-10 | $25.28 | $25.28 | $24.80 | $24.97 | $22.75 | 70,701 |
| 2020-06-09 | $25.10 | $25.31 | $25.00 | $25.29 | $23.04 | 21,908 |
| 2020-06-08 | $25.19 | $25.37 | $25.03 | $25.14 | $22.91 | 59,512 |
| 2020-06-05 | $24.93 | $25.43 | $24.57 | $25.19 | $22.95 | 64,807 |
| 2020-06-04 | $24.33 | $24.75 | $24.33 | $24.73 | $22.53 | 96,299 |
| 2020-06-03 | $24.46 | $24.48 | $24.26 | $24.36 | $22.20 | 50,403 |
| 2020-06-02 | $24.25 | $24.41 | $24.25 | $24.38 | $22.21 | 61,452 |
| 2020-06-01 | $24.20 | $24.44 | $24.10 | $24.21 | $22.06 | 31,731 |
| 2020-05-29 | $24.26 | $24.35 | $24.21 | $24.25 | $22.10 | 90,209 |
| 2020-05-28 | $24.35 | $24.43 | $24.08 | $24.24 | $22.09 | 83,962 |
| 2020-05-27 | $23.94 | $24.17 | $23.81 | $24.15 | $22.00 | 35,918 |
| 2020-05-26 | $24.15 | $24.17 | $23.70 | $23.77 | $21.66 | 43,554 |
| 2020-05-22 | $24.08 | $24.20 | $23.84 | $23.90 | $21.78 | 46,076 |
| 2020-05-21 | $24.28 | $24.44 | $23.80 | $23.90 | $21.78 | 119,185 |
| 2020-05-20 | $24.15 | $24.34 | $23.80 | $24.34 | $22.18 | 59,157 |
| 2020-05-19 | $23.70 | $24.14 | $23.57 | $23.91 | $21.79 | 69,674 |
| 2020-05-18 | $23.63 | $23.87 | $23.43 | $23.55 | $21.46 | 98,566 |
| 2020-05-15 | $23.11 | $23.48 | $23.11 | $23.43 | $21.35 | 30,339 |
| 2020-05-14 | $23.22 | $23.30 | $22.75 | $23.22 | $21.16 | 46,937 |
| 2020-05-13 | $23.87 | $23.87 | $23.22 | $23.39 | $21.31 | 49,157 |
| 2020-05-12 | $23.44 | $24.14 | $23.41 | $23.70 | $21.59 | 220,063 |
| 2020-05-11 | $23.51 | $23.65 | $23.20 | $23.40 | $21.32 | 44,132 |
| 2020-05-08 | $23.10 | $23.65 | $23.10 | $23.40 | $21.32 | 63,883 |
| 2020-05-07 | $23.05 | $23.24 | $22.82 | $22.94 | $20.90 | 73,611 |
| 2020-05-06 | $22.86 | $23.05 | $22.54 | $22.94 | $20.90 | 93,670 |
| 2020-05-05 | $23.08 | $23.34 | $22.76 | $22.79 | $20.77 | 100,794 |
| 2020-05-04 | $23.19 | $23.29 | $22.75 | $22.80 | $20.77 | 56,795 |
| 2020-05-01 | $23.51 | $23.51 | $22.82 | $23.10 | $21.05 | 43,310 |
| 2020-04-30 | $23.82 | $23.95 | $23.34 | $23.51 | $21.42 | 118,553 |
| 2020-04-29 | $23.34 | $23.80 | $23.01 | $23.60 | $21.50 | 224,221 |
| 2020-04-28 | $23.78 | $23.78 | $22.95 | $23.15 | $21.09 | 125,294 |
| 2020-04-27 | $23.83 | $23.99 | $23.15 | $23.54 | $21.45 | 62,120 |
| 2020-04-24 | $23.58 | $23.60 | $23.05 | $23.50 | $21.41 | 48,483 |
| 2020-04-23 | $22.87 | $23.49 | $22.26 | $23.49 | $21.40 | 58,339 |
| 2020-04-22 | $22.48 | $23.39 | $22.00 | $22.50 | $20.50 | 75,667 |
| 2020-04-21 | $22.75 | $23.11 | $21.98 | $22.00 | $20.05 | 94,847 |
| 2020-04-20 | $22.79 | $23.50 | $22.79 | $23.14 | $21.08 | 194,867 |
| 2020-04-17 | $24.50 | $24.50 | $23.65 | $23.75 | $21.64 | 130,724 |
| 2020-04-16 | $24.48 | $24.50 | $23.52 | $24.02 | $21.89 | 82,807 |
| 2020-04-15 | $23.77 | $24.50 | $22.88 | $24.37 | $22.21 | 87,555 |
| 2020-04-14 | $23.91 | $24.68 | $23.87 | $24.30 | $22.14 | 84,273 |
| 2020-04-13 | $23.80 | $23.80 | $22.72 | $23.65 | $21.55 | 50,829 |
| 2020-04-09 | $23.00 | $24.44 | $23.00 | $23.85 | $21.73 | 111,225 |
| 2020-04-08 | $20.46 | $22.75 | $20.15 | $22.39 | $20.40 | 137,581 |
| 2020-04-07 | $19.03 | $20.19 | $19.03 | $20.19 | $18.40 | 213,859 |
| 2020-04-06 | $18.20 | $19.00 | $18.01 | $18.90 | $17.22 | 81,759 |
| 2020-04-03 | $17.90 | $18.10 | $17.32 | $17.99 | $16.39 | 41,870 |
| 2020-04-02 | $17.04 | $18.22 | $16.60 | $17.87 | $16.28 | 172,336 |
| 2020-04-01 | $18.00 | $18.25 | $16.81 | $17.04 | $15.53 | 98,848 |
| 2020-03-31 | $19.01 | $19.59 | $18.20 | $18.25 | $16.63 | 99,968 |
| 2020-03-30 | $19.30 | $19.86 | $18.00 | $19.55 | $17.43 | 72,918 |
| 2020-03-27 | $19.50 | $20.70 | $18.62 | $19.28 | $17.19 | 107,827 |
| 2020-03-26 | $18.25 | $19.95 | $18.25 | $19.90 | $17.74 | 101,026 |
| 2020-03-25 | $16.98 | $18.75 | $16.88 | $18.04 | $16.09 | 97,966 |
| 2020-03-24 | $16.00 | $17.29 | $16.00 | $16.72 | $14.91 | 81,114 |
| 2020-03-23 | $16.48 | $16.54 | $14.49 | $15.00 | $13.38 | 101,836 |
| 2020-03-20 | $16.33 | $18.99 | $16.33 | $16.76 | $14.94 | 99,485 |
| 2020-03-19 | $14.00 | $16.87 | $13.13 | $15.94 | $14.21 | 151,896 |
| 2020-03-18 | $17.01 | $18.02 | $15.36 | $15.45 | $13.78 | 153,982 |
| 2020-03-17 | $18.85 | $18.85 | $18.30 | $18.31 | $16.33 | 115,972 |
| 2020-03-16 | $18.68 | $20.19 | $18.19 | $18.81 | $16.77 | 84,888 |
| 2020-03-13 | $19.56 | $20.56 | $19.00 | $20.35 | $18.15 | 98,593 |
| 2020-03-12 | $20.07 | $20.45 | $18.02 | $18.86 | $16.82 | 125,809 |
| 2020-03-11 | $23.49 | $23.50 | $22.61 | $22.77 | $20.30 | 78,704 |
| 2020-03-10 | $23.75 | $24.00 | $23.50 | $23.50 | $20.95 | 121,026 |
| 2020-03-09 | $25.33 | $25.46 | $23.14 | $23.31 | $20.79 | 127,638 |
| 2020-03-06 | $26.21 | $26.39 | $25.82 | $25.93 | $23.12 | 164,980 |
| 2020-03-05 | $26.38 | $26.66 | $26.30 | $26.50 | $23.63 | 49,825 |
| 2020-03-04 | $26.36 | $26.55 | $26.25 | $26.55 | $23.67 | 28,518 |
| 2020-03-03 | $26.07 | $26.64 | $25.83 | $26.14 | $23.31 | 39,830 |
| 2020-03-02 | $25.60 | $25.99 | $25.60 | $25.93 | $23.12 | 78,203 |
| 2020-02-28 | $26.07 | $26.07 | $25.30 | $25.36 | $22.61 | 142,447 |
| 2020-02-27 | $26.52 | $26.54 | $26.13 | $26.16 | $23.33 | 55,905 |
| 2020-02-26 | $26.81 | $26.81 | $26.46 | $26.51 | $23.64 | 62,584 |
| 2020-02-25 | $26.93 | $26.93 | $26.54 | $26.56 | $23.68 | 95,268 |
| 2020-02-24 | $27.16 | $27.23 | $26.72 | $26.72 | $23.83 | 46,426 |
| 2020-02-21 | $27.43 | $27.43 | $27.26 | $27.26 | $24.31 | 26,556 |
| 2020-02-20 | $27.36 | $27.43 | $27.22 | $27.43 | $24.46 | 41,977 |
| 2020-02-19 | $27.43 | $27.43 | $27.17 | $27.17 | $24.23 | 42,388 |
| 2020-02-18 | $27.30 | $27.44 | $27.30 | $27.35 | $24.39 | 20,678 |
| 2020-02-14 | $27.35 | $27.46 | $27.30 | $27.30 | $24.34 | 64,886 |
| 2020-02-13 | $27.47 | $27.48 | $27.32 | $27.34 | $24.38 | 35,641 |
| 2020-02-12 | $27.74 | $27.74 | $27.40 | $27.40 | $24.43 | 41,756 |
| 2020-02-11 | $27.74 | $27.86 | $27.53 | $27.53 | $24.55 | 59,249 |
| 2020-02-10 | $27.64 | $27.72 | $27.47 | $27.68 | $24.68 | 27,835 |
| 2020-02-07 | $27.39 | $27.64 | $27.36 | $27.63 | $24.64 | 35,094 |
| 2020-02-06 | $27.29 | $27.36 | $27.24 | $27.36 | $24.40 | 23,699 |
| 2020-02-05 | $27.44 | $27.52 | $27.23 | $27.28 | $24.33 | 111,375 |
| 2020-02-04 | $27.37 | $27.44 | $27.35 | $27.42 | $24.45 | 30,282 |
| 2020-02-03 | $27.28 | $27.39 | $27.21 | $27.31 | $24.35 | 52,679 |
| 2020-01-31 | $27.35 | $27.40 | $27.18 | $27.21 | $24.26 | 66,034 |
| 2020-01-30 | $27.24 | $27.36 | $27.11 | $27.28 | $24.32 | 35,130 |
| 2020-01-29 | $27.21 | $27.26 | $27.09 | $27.20 | $24.25 | 38,394 |
| 2020-01-28 | $27.59 | $27.59 | $27.04 | $27.15 | $24.21 | 136,585 |
| 2020-01-27 | $27.63 | $27.63 | $27.40 | $27.53 | $24.55 | 46,027 |
| 2020-01-24 | $27.69 | $27.71 | $27.48 | $27.64 | $24.65 | 17,893 |
| 2020-01-23 | $27.71 | $27.71 | $27.60 | $27.68 | $24.68 | 30,171 |
| 2020-01-22 | $27.69 | $27.69 | $27.61 | $27.65 | $24.65 | 26,703 |
| 2020-01-21 | $27.69 | $27.69 | $27.61 | $27.68 | $24.68 | 28,199 |
| 2020-01-17 | $27.60 | $27.66 | $27.58 | $27.65 | $24.65 | 24,139 |
| 2020-01-16 | $27.65 | $27.65 | $27.51 | $27.59 | $24.60 | 33,512 |
| 2020-01-15 | $27.68 | $27.75 | $27.53 | $27.64 | $24.65 | 40,788 |
| 2020-01-14 | $27.68 | $27.68 | $27.58 | $27.67 | $24.67 | 39,193 |
| 2020-01-13 | $27.65 | $27.68 | $27.59 | $27.68 | $24.68 | 39,116 |
| 2020-01-10 | $27.56 | $27.66 | $27.46 | $27.65 | $24.65 | 31,255 |
| 2020-01-09 | $27.58 | $27.66 | $27.41 | $27.56 | $24.58 | 19,501 |
| 2020-01-08 | $27.47 | $27.64 | $27.42 | $27.42 | $24.45 | 45,547 |
| 2020-01-07 | $27.59 | $27.59 | $27.37 | $27.39 | $24.42 | 107,728 |
| 2020-01-06 | $27.68 | $27.78 | $27.54 | $27.54 | $24.56 | 49,313 |
| 2020-01-03 | $27.70 | $27.74 | $27.64 | $27.68 | $24.68 | 63,783 |
| 2020-01-02 | $27.60 | $27.85 | $27.50 | $27.70 | $24.70 | 76,215 |
| 2019-12-31 | $27.85 | $27.85 | $27.56 | $27.58 | $24.59 | 41,261 |
| 2019-12-30 | $27.92 | $27.92 | $27.61 | $27.84 | $24.82 | 15,306 |
| 2019-12-27 | $28.15 | $28.30 | $28.01 | $28.19 | $24.78 | 41,798 |
| 2019-12-26 | $27.99 | $28.33 | $27.85 | $28.33 | $24.91 | 26,972 |
| 2019-12-24 | $27.94 | $27.97 | $27.88 | $27.97 | $24.59 | 19,333 |
| 2019-12-23 | $27.60 | $27.89 | $27.50 | $27.89 | $24.52 | 29,746 |
| 2019-12-20 | $27.46 | $27.61 | $27.38 | $27.56 | $24.23 | 24,730 |
| 2019-12-19 | $27.40 | $27.46 | $27.28 | $27.44 | $24.12 | 21,746 |
| 2019-12-18 | $27.25 | $27.38 | $27.18 | $27.38 | $24.07 | 31,545 |
| 2019-12-17 | $27.15 | $27.29 | $26.97 | $27.29 | $23.99 | 26,049 |
| 2019-12-16 | $27.11 | $27.15 | $27.01 | $27.10 | $23.82 | 32,088 |
| 2019-12-13 | $26.98 | $27.09 | $26.96 | $27.05 | $23.78 | 44,841 |
| 2019-12-12 | $26.97 | $26.98 | $26.75 | $26.97 | $23.71 | 56,743 |
| 2019-12-11 | $26.72 | $26.93 | $26.66 | $26.92 | $23.67 | 40,717 |
| 2019-12-10 | $26.67 | $26.74 | $26.52 | $26.71 | $23.48 | 28,008 |
| 2019-12-09 | $26.70 | $26.73 | $26.58 | $26.67 | $23.45 | 39,534 |
| 2019-12-06 | $26.63 | $26.74 | $26.51 | $26.67 | $23.45 | 26,486 |
| 2019-12-05 | $26.72 | $26.74 | $26.55 | $26.62 | $23.40 | 36,779 |
| 2019-12-04 | $26.67 | $26.78 | $26.61 | $26.64 | $23.42 | 32,176 |
| 2019-12-03 | $26.75 | $26.75 | $26.58 | $26.59 | $23.38 | 33,917 |
| 2019-12-02 | $26.96 | $26.96 | $26.55 | $26.77 | $23.53 | 36,463 |
| 2019-11-29 | $27.14 | $27.14 | $26.87 | $26.95 | $23.69 | 103,982 |
| 2019-11-27 | $27.22 | $27.37 | $27.04 | $27.08 | $23.81 | 55,141 |
| 2019-11-26 | $27.26 | $27.32 | $27.18 | $27.22 | $23.93 | 46,707 |
| 2019-11-25 | $27.42 | $27.42 | $27.18 | $27.22 | $23.93 | 27,630 |
| 2019-11-22 | $27.52 | $27.56 | $27.26 | $27.31 | $24.01 | 49,220 |
| 2019-11-21 | $27.47 | $27.50 | $27.35 | $27.43 | $24.12 | 25,725 |
| 2019-11-20 | $27.59 | $27.63 | $27.27 | $27.38 | $24.07 | 46,945 |
| 2019-11-19 | $27.63 | $27.64 | $27.42 | $27.57 | $24.24 | 35,258 |
| 2019-11-18 | $27.63 | $27.70 | $27.52 | $27.55 | $24.22 | 49,178 |
| 2019-11-15 | $27.56 | $27.67 | $27.42 | $27.64 | $24.30 | 23,342 |
| 2019-11-14 | $27.50 | $27.55 | $27.33 | $27.46 | $24.14 | 43,070 |
| 2019-11-13 | $27.39 | $27.50 | $27.29 | $27.40 | $24.09 | 29,460 |
| 2019-11-12 | $27.29 | $27.38 | $27.19 | $27.35 | $24.04 | 37,271 |
| 2019-11-11 | $27.24 | $27.39 | $27.13 | $27.25 | $23.96 | 27,500 |
| 2019-11-08 | $26.99 | $27.28 | $26.94 | $27.24 | $23.95 | 22,611 |
| 2019-11-07 | $27.11 | $27.11 | $26.93 | $26.99 | $23.73 | 29,550 |
| 2019-11-06 | $27.36 | $27.45 | $27.17 | $27.17 | $23.89 | 47,990 |
| 2019-11-05 | $27.33 | $27.41 | $27.20 | $27.34 | $24.04 | 43,218 |
| 2019-11-04 | $27.43 | $27.43 | $27.29 | $27.40 | $24.09 | 25,482 |
| 2019-11-01 | $27.46 | $27.49 | $27.29 | $27.35 | $24.04 | 37,680 |
| 2019-10-31 | $27.54 | $27.65 | $27.19 | $27.46 | $24.14 | 289,723 |
| 2019-10-30 | $27.60 | $27.65 | $27.40 | $27.54 | $24.21 | 54,079 |
| 2019-10-29 | $27.73 | $27.79 | $27.49 | $27.53 | $24.20 | 30,291 |
| 2019-10-28 | $27.90 | $27.90 | $27.53 | $27.83 | $24.47 | 146,529 |
| 2019-10-25 | $27.89 | $27.90 | $27.68 | $27.86 | $24.49 | 37,695 |
| 2019-10-24 | $27.91 | $27.96 | $27.76 | $27.82 | $24.46 | 37,534 |
| 2019-10-23 | $27.88 | $28.06 | $27.78 | $27.84 | $24.47 | 55,870 |
| 2019-10-22 | $27.71 | $27.86 | $27.70 | $27.82 | $24.46 | 51,254 |
| 2019-10-21 | $27.60 | $27.71 | $27.57 | $27.71 | $24.36 | 24,662 |
| 2019-10-18 | $27.90 | $27.92 | $27.59 | $27.60 | $24.26 | 35,193 |
| 2019-10-17 | $27.83 | $27.92 | $27.70 | $27.76 | $24.40 | 33,782 |
| 2019-10-16 | $27.69 | $27.80 | $27.61 | $27.77 | $24.41 | 46,200 |
| 2019-10-15 | $27.74 | $27.80 | $27.64 | $27.66 | $24.32 | 22,582 |
| 2019-10-14 | $27.71 | $27.74 | $27.61 | $27.67 | $24.33 | 50,771 |
| 2019-10-11 | $27.70 | $27.71 | $27.56 | $27.71 | $24.36 | 23,232 |
| 2019-10-10 | $27.74 | $27.79 | $27.56 | $27.70 | $24.35 | 22,651 |
| 2019-10-09 | $27.78 | $27.80 | $27.64 | $27.66 | $24.32 | 28,166 |
| 2019-10-08 | $27.66 | $27.75 | $27.47 | $27.60 | $24.26 | 18,161 |
| 2019-10-07 | $27.60 | $27.79 | $27.59 | $27.78 | $24.42 | 22,933 |
| 2019-10-04 | $27.62 | $27.82 | $27.54 | $27.68 | $24.33 | 20,104 |
| 2019-10-03 | $27.71 | $27.75 | $27.47 | $27.54 | $24.21 | 40,492 |
| 2019-10-02 | $27.78 | $27.78 | $27.36 | $27.62 | $24.28 | 23,975 |
| 2019-10-01 | $27.90 | $27.90 | $27.71 | $27.73 | $24.38 | 61,931 |
| 2019-09-30 | $27.91 | $28.16 | $27.52 | $27.90 | $24.53 | 300,335 |
| 2019-09-27 | $27.97 | $28.29 | $27.95 | $28.20 | $24.79 | 76,809 |
| 2019-09-26 | $27.79 | $27.97 | $27.66 | $27.97 | $24.59 | 26,833 |
| 2019-09-25 | $27.64 | $27.77 | $27.59 | $27.73 | $24.38 | 32,590 |
| 2019-09-24 | $27.60 | $27.70 | $27.51 | $27.58 | $24.25 | 34,770 |
| 2019-09-23 | $27.63 | $27.68 | $27.50 | $27.57 | $24.24 | 49,714 |
| 2019-09-20 | $27.58 | $27.60 | $27.49 | $27.55 | $24.22 | 44,719 |
| 2019-09-19 | $27.52 | $27.67 | $27.43 | $27.48 | $24.16 | 57,716 |
| 2019-09-18 | $27.28 | $27.49 | $27.15 | $27.45 | $24.13 | 50,221 |
| 2019-09-17 | $27.26 | $27.37 | $27.21 | $27.34 | $24.04 | 23,291 |
| 2019-09-16 | $27.17 | $27.28 | $27.01 | $27.17 | $23.88 | 14,023 |
| 2019-09-13 | $27.49 | $27.49 | $26.85 | $26.97 | $23.71 | 67,586 |
| 2019-09-12 | $27.54 | $27.66 | $27.36 | $27.44 | $24.12 | 44,241 |
| 2019-09-11 | $27.64 | $27.64 | $27.24 | $27.43 | $24.11 | 44,996 |
| 2019-09-10 | $27.81 | $27.81 | $27.60 | $27.68 | $24.33 | 34,840 |
| 2019-09-09 | $27.91 | $27.91 | $27.69 | $27.75 | $24.40 | 43,029 |
| 2019-09-06 | $27.76 | $27.91 | $27.76 | $27.89 | $24.52 | 29,324 |
| 2019-09-05 | $27.94 | $27.95 | $27.76 | $27.76 | $24.40 | 43,969 |
| 2019-09-04 | $27.95 | $27.95 | $27.82 | $27.92 | $24.55 | 42,968 |
| 2019-09-03 | $27.85 | $27.93 | $27.85 | $27.90 | $24.53 | 43,035 |
| 2019-08-30 | $27.87 | $27.92 | $27.75 | $27.92 | $24.55 | 204,767 |
| 2019-08-29 | $27.75 | $27.85 | $27.67 | $27.85 | $24.48 | 51,285 |
| 2019-08-28 | $27.80 | $27.80 | $27.66 | $27.71 | $24.36 | 79,532 |
| 2019-08-27 | $27.78 | $27.84 | $27.65 | $27.80 | $24.44 | 79,768 |
| 2019-08-26 | $27.80 | $27.92 | $27.67 | $27.78 | $24.42 | 40,747 |
| 2019-08-23 | $27.78 | $27.89 | $27.68 | $27.79 | $24.43 | 35,146 |
| 2019-08-22 | $27.65 | $27.80 | $27.65 | $27.78 | $24.42 | 35,648 |
| 2019-08-21 | $27.68 | $27.68 | $27.53 | $27.65 | $24.31 | 34,341 |
| 2019-08-20 | $27.62 | $27.68 | $27.49 | $27.57 | $24.24 | 45,416 |
| 2019-08-19 | $27.74 | $27.74 | $27.32 | $27.56 | $24.23 | 80,355 |
| 2019-08-16 | $27.64 | $27.76 | $27.49 | $27.65 | $24.31 | 48,275 |
| 2019-08-15 | $27.57 | $27.81 | $27.37 | $27.59 | $24.25 | 55,960 |
| 2019-08-14 | $27.15 | $27.52 | $27.15 | $27.52 | $24.19 | 52,504 |
| 2019-08-13 | $27.03 | $27.20 | $26.98 | $27.19 | $23.90 | 20,136 |
| 2019-08-12 | $26.94 | $27.09 | $26.86 | $27.00 | $23.74 | 30,538 |
| 2019-08-09 | $26.82 | $27.03 | $26.82 | $26.94 | $23.68 | 35,687 |
| 2019-08-08 | $26.84 | $26.90 | $26.65 | $26.80 | $23.56 | 29,982 |
| 2019-08-07 | $26.97 | $26.97 | $26.67 | $26.68 | $23.46 | 30,941 |
| 2019-08-06 | $26.97 | $27.01 | $26.88 | $26.90 | $23.65 | 33,694 |
| 2019-08-05 | $27.09 | $27.09 | $26.79 | $26.89 | $23.64 | 30,879 |
| 2019-08-02 | $26.91 | $27.20 | $26.83 | $27.13 | $23.85 | 50,700 |
| 2019-08-01 | $26.80 | $26.93 | $26.66 | $26.89 | $23.64 | 31,869 |
| 2019-07-31 | $26.72 | $26.85 | $26.67 | $26.79 | $23.55 | 239,019 |
| 2019-07-30 | $26.69 | $26.74 | $26.64 | $26.66 | $23.44 | 164,370 |
| 2019-07-29 | $26.68 | $26.68 | $26.56 | $26.65 | $23.43 | 174,087 |
| 2019-07-26 | $26.63 | $26.65 | $26.52 | $26.62 | $23.40 | 41,797 |
| 2019-07-25 | $26.78 | $26.78 | $26.59 | $26.62 | $23.40 | 36,569 |
| 2019-07-24 | $26.67 | $26.75 | $26.60 | $26.68 | $23.45 | 159,098 |
| 2019-07-23 | $26.76 | $26.76 | $26.54 | $26.63 | $23.41 | 85,593 |
| 2019-07-22 | $26.68 | $26.73 | $26.58 | $26.64 | $23.42 | 47,336 |
| 2019-07-19 | $26.76 | $26.76 | $26.59 | $26.67 | $23.45 | 103,237 |
| 2019-07-18 | $26.69 | $26.76 | $26.61 | $26.76 | $23.53 | 64,896 |
| 2019-07-17 | $26.38 | $26.68 | $26.38 | $26.66 | $23.44 | 47,507 |
| 2019-07-16 | $26.41 | $26.50 | $26.36 | $26.50 | $23.30 | 25,854 |
| 2019-07-15 | $26.40 | $26.42 | $26.33 | $26.41 | $23.22 | 27,737 |
| 2019-07-12 | $26.37 | $26.42 | $26.36 | $26.40 | $23.21 | 56,637 |
| 2019-07-11 | $26.32 | $26.37 | $26.29 | $26.37 | $23.18 | 16,915 |
| 2019-07-10 | $26.22 | $26.34 | $26.17 | $26.33 | $23.15 | 21,130 |
| 2019-07-09 | $26.13 | $26.29 | $26.12 | $26.13 | $22.97 | 36,069 |
| 2019-07-08 | $26.15 | $26.19 | $26.10 | $26.19 | $23.02 | 19,348 |
| 2019-07-05 | $26.18 | $26.18 | $26.10 | $26.15 | $22.99 | 25,577 |
| 2019-07-03 | $26.15 | $26.18 | $26.02 | $26.18 | $23.02 | 22,973 |
| 2019-07-02 | $26.14 | $26.16 | $24.27 | $26.09 | $22.94 | 119,072 |
| 2019-07-01 | $26.14 | $26.14 | $26.01 | $26.14 | $22.98 | 41,041 |
| 2019-06-28 | $26.14 | $26.20 | $26.04 | $26.10 | $22.95 | 302,990 |
| 2019-06-27 | $26.45 | $26.58 | $26.45 | $26.50 | $23.30 | 75,737 |
| 2019-06-26 | $26.50 | $26.54 | $26.45 | $26.49 | $23.29 | 79,277 |
| 2019-06-25 | $26.50 | $26.50 | $26.45 | $26.49 | $23.29 | 51,764 |
| 2019-06-24 | $26.55 | $26.56 | $26.45 | $26.48 | $23.28 | 142,674 |
| 2019-06-21 | $26.52 | $26.55 | $26.44 | $26.55 | $23.34 | 34,863 |
| 2019-06-20 | $26.46 | $26.55 | $26.42 | $26.52 | $23.31 | 32,696 |
| 2019-06-19 | $26.50 | $26.55 | $26.32 | $26.39 | $23.20 | 54,240 |
| 2019-06-18 | $26.76 | $26.76 | $26.42 | $26.45 | $23.25 | 158,870 |
| 2019-06-17 | $26.69 | $26.69 | $26.57 | $26.59 | $23.38 | 21,817 |
| 2019-06-14 | $26.50 | $26.66 | $26.44 | $26.64 | $23.42 | 40,213 |
| 2019-06-13 | $26.51 | $26.54 | $26.47 | $26.49 | $23.29 | 21,554 |
| 2019-06-12 | $26.55 | $26.55 | $26.43 | $26.47 | $23.27 | 23,474 |
| 2019-06-11 | $26.49 | $26.58 | $26.43 | $26.52 | $23.32 | 72,205 |
| 2019-06-10 | $26.48 | $26.55 | $26.41 | $26.44 | $23.24 | 110,065 |
| 2019-06-07 | $26.40 | $26.47 | $26.39 | $26.45 | $23.25 | 26,547 |
| 2019-06-06 | $26.30 | $26.40 | $26.22 | $26.37 | $23.18 | 44,605 |
| 2019-06-05 | $26.33 | $26.33 | $26.22 | $26.25 | $23.08 | 42,130 |
| 2019-06-04 | $26.33 | $26.40 | $26.22 | $26.30 | $23.12 | 41,673 |
| 2019-06-03 | $26.45 | $26.45 | $26.13 | $26.28 | $23.10 | 38,556 |
| 2019-05-31 | $26.28 | $26.45 | $26.20 | $26.42 | $23.23 | 216,564 |
| 2019-05-30 | $26.38 | $26.46 | $26.22 | $26.29 | $23.11 | 132,635 |
| 2019-05-29 | $26.48 | $26.62 | $26.22 | $26.31 | $23.13 | 81,087 |
| 2019-05-28 | $26.49 | $26.63 | $26.43 | $26.47 | $23.27 | 40,655 |
| 2019-05-24 | $26.45 | $26.49 | $26.00 | $26.49 | $23.29 | 23,449 |
| 2019-05-23 | $26.50 | $26.50 | $26.31 | $26.35 | $23.16 | 65,300 |
| 2019-05-22 | $26.55 | $26.57 | $26.42 | $26.50 | $23.30 | 36,691 |
| 2019-05-21 | $26.45 | $26.51 | $26.36 | $26.51 | $23.31 | 46,848 |
| 2019-05-20 | $26.56 | $26.56 | $26.35 | $26.35 | $23.16 | 115,396 |
| 2019-05-17 | $26.54 | $26.57 | $26.48 | $26.54 | $23.33 | 58,814 |
| 2019-05-16 | $26.59 | $26.59 | $26.41 | $26.55 | $23.34 | 39,086 |
| 2019-05-15 | $26.47 | $26.59 | $26.45 | $26.53 | $23.32 | 56,725 |
| 2019-05-14 | $26.47 | $26.50 | $26.29 | $26.46 | $23.26 | 53,221 |
| 2019-05-13 | $26.38 | $26.55 | $26.16 | $26.38 | $23.19 | 45,922 |
| 2019-05-10 | $26.41 | $26.47 | $26.35 | $26.46 | $23.26 | 37,666 |
| 2019-05-09 | $26.36 | $26.42 | $26.15 | $26.42 | $23.23 | 35,955 |
| 2019-05-08 | $26.33 | $26.40 | $26.20 | $26.36 | $23.17 | 42,178 |
| 2019-05-07 | $26.34 | $26.34 | $26.05 | $26.32 | $23.14 | 57,632 |
| 2019-05-06 | $26.24 | $26.38 | $26.02 | $26.34 | $23.16 | 33,089 |
| 2019-05-03 | $26.33 | $26.38 | $26.18 | $26.20 | $23.03 | 864,987 |
| 2019-05-02 | $26.42 | $26.42 | $26.25 | $26.25 | $23.08 | 25,723 |
| 2019-05-01 | $26.48 | $26.48 | $26.28 | $26.35 | $23.16 | 30,588 |
| 2019-04-30 | $26.15 | $26.50 | $26.10 | $26.43 | $23.24 | 269,893 |
| 2019-04-29 | $26.18 | $26.25 | $26.03 | $26.15 | $22.99 | 51,677 |
| 2019-04-26 | $26.22 | $26.22 | $25.97 | $26.14 | $22.98 | 35,921 |
| 2019-04-25 | $26.29 | $26.29 | $26.11 | $26.18 | $23.02 | 39,541 |
| 2019-04-24 | $26.15 | $26.30 | $26.12 | $26.29 | $23.11 | 42,800 |
| 2019-04-23 | $26.07 | $26.15 | $25.97 | $26.15 | $22.99 | 45,512 |
| 2019-04-22 | $26.03 | $26.11 | $25.91 | $25.94 | $22.80 | 48,283 |
| 2019-04-18 | $25.95 | $26.00 | $25.90 | $26.00 | $22.86 | 42,120 |
| 2019-04-17 | $25.94 | $25.95 | $25.86 | $25.94 | $22.80 | 47,311 |
| 2019-04-16 | $25.94 | $25.94 | $25.80 | $25.89 | $22.76 | 97,871 |
| 2019-04-15 | $25.92 | $25.95 | $25.85 | $25.88 | $22.75 | 57,967 |
| 2019-04-12 | $25.80 | $25.92 | $25.79 | $25.86 | $22.73 | 26,876 |
| 2019-04-11 | $25.81 | $25.81 | $25.73 | $25.79 | $22.67 | 22,341 |
| 2019-04-10 | $25.82 | $25.87 | $25.70 | $25.75 | $22.64 | 124,182 |
| 2019-04-09 | $25.79 | $25.84 | $25.76 | $25.76 | $22.65 | 43,422 |
| 2019-04-08 | $26.05 | $26.18 | $25.76 | $25.79 | $22.67 | 65,217 |
| 2019-04-05 | $26.17 | $26.21 | $26.02 | $26.08 | $22.93 | 46,908 |
| 2019-04-04 | $26.13 | $26.19 | $25.93 | $26.19 | $23.02 | 80,524 |
| 2019-04-03 | $26.08 | $26.13 | $26.00 | $26.08 | $22.93 | 38,021 |
| 2019-04-02 | $26.09 | $26.10 | $25.94 | $26.05 | $22.90 | 27,341 |
| 2019-04-01 | $26.04 | $26.13 | $25.83 | $26.10 | $22.95 | 52,060 |
| 2019-03-29 | $26.24 | $26.24 | $25.89 | $26.00 | $22.86 | 255,751 |
| 2019-03-28 | $26.54 | $26.68 | $26.38 | $26.45 | $23.25 | 77,206 |
| 2019-03-27 | $26.14 | $26.50 | $26.12 | $26.50 | $23.30 | 63,116 |
| 2019-03-26 | $26.13 | $26.21 | $25.97 | $26.20 | $23.03 | 46,036 |
| 2019-03-25 | $26.07 | $26.09 | $25.94 | $25.99 | $22.85 | 75,740 |
| 2019-03-22 | $26.23 | $26.28 | $25.93 | $25.97 | $22.83 | 48,194 |
| 2019-03-21 | $26.07 | $26.33 | $26.04 | $26.25 | $23.08 | 53,036 |
| 2019-03-20 | $26.10 | $26.18 | $25.95 | $26.18 | $23.02 | 62,329 |
| 2019-03-19 | $26.10 | $26.10 | $25.94 | $26.09 | $22.94 | 35,785 |
| 2019-03-18 | $25.96 | $26.15 | $25.96 | $26.03 | $22.88 | 67,603 |
| 2019-03-15 | $25.80 | $25.97 | $25.75 | $25.97 | $22.83 | 33,357 |
| 2019-03-14 | $25.65 | $25.82 | $25.61 | $25.80 | $22.68 | 65,671 |
| 2019-03-13 | $25.70 | $25.75 | $25.58 | $25.63 | $22.53 | 67,607 |
| 2019-03-12 | $25.72 | $25.72 | $25.54 | $25.67 | $22.57 | 194,813 |
| 2019-03-11 | $25.72 | $25.72 | $25.60 | $25.68 | $22.58 | 59,714 |
| 2019-03-08 | $25.66 | $25.75 | $25.56 | $25.69 | $22.58 | 103,627 |
| 2019-03-07 | $25.70 | $25.76 | $25.55 | $25.65 | $22.55 | 129,607 |
| 2019-03-06 | $25.78 | $25.78 | $25.61 | $25.68 | $22.58 | 66,053 |
| 2019-03-05 | $25.70 | $25.77 | $25.55 | $25.77 | $22.65 | 87,774 |
| 2019-03-04 | $25.82 | $25.82 | $25.53 | $25.67 | $22.57 | 55,834 |
| 2019-03-01 | $25.87 | $25.97 | $25.52 | $25.75 | $22.64 | 206,687 |
| 2019-02-28 | $25.56 | $25.84 | $25.51 | $25.84 | $22.72 | 286,343 |
| 2019-02-27 | $25.56 | $25.59 | $25.40 | $25.50 | $22.42 | 75,933 |
| 2019-02-26 | $25.54 | $25.57 | $25.37 | $25.57 | $22.48 | 34,310 |
| 2019-02-25 | $25.50 | $25.57 | $25.35 | $25.52 | $22.44 | 303,517 |
| 2019-02-22 | $25.38 | $25.50 | $25.31 | $25.50 | $22.42 | 32,460 |
| 2019-02-21 | $25.26 | $25.38 | $25.22 | $25.38 | $22.31 | 50,241 |
| 2019-02-20 | $25.41 | $25.41 | $25.21 | $25.23 | $22.18 | 110,507 |
| 2019-02-19 | $25.37 | $25.42 | $25.30 | $25.33 | $22.27 | 28,495 |
| 2019-02-15 | $25.37 | $25.52 | $25.27 | $25.27 | $22.22 | 60,142 |
| 2019-02-14 | $25.37 | $25.45 | $25.26 | $25.29 | $22.23 | 57,922 |
| 2019-02-13 | $25.52 | $25.52 | $25.31 | $25.34 | $22.28 | 30,796 |
| 2019-02-12 | $25.58 | $25.58 | $25.40 | $25.45 | $22.37 | 88,596 |
| 2019-02-11 | $25.40 | $25.60 | $25.34 | $25.45 | $22.37 | 79,535 |
| 2019-02-08 | $25.32 | $25.59 | $25.31 | $25.48 | $22.40 | 51,304 |
| 2019-02-07 | $25.45 | $25.60 | $25.25 | $25.25 | $22.20 | 44,146 |
| 2019-02-06 | $25.50 | $25.54 | $25.32 | $25.40 | $22.33 | 69,894 |
| 2019-02-05 | $25.54 | $25.65 | $25.37 | $25.42 | $22.35 | 60,523 |
| 2019-02-04 | $25.36 | $25.55 | $25.24 | $25.50 | $22.42 | 53,780 |
| 2019-02-01 | $25.13 | $25.37 | $25.13 | $25.37 | $22.30 | 22,663 |
| 2019-01-31 | $25.12 | $25.49 | $25.07 | $25.20 | $22.15 | 218,702 |
| 2019-01-30 | $25.00 | $25.17 | $25.00 | $25.06 | $22.03 | 177,215 |
| 2019-01-29 | $25.06 | $25.08 | $24.96 | $24.96 | $21.94 | 44,759 |
| 2019-01-28 | $24.90 | $25.08 | $24.86 | $25.02 | $22.00 | 97,269 |
| 2019-01-25 | $24.96 | $25.03 | $24.86 | $24.90 | $21.89 | 66,149 |
| 2019-01-24 | $25.08 | $25.08 | $24.85 | $24.85 | $21.85 | 56,869 |
| 2019-01-23 | $25.19 | $25.19 | $24.81 | $25.09 | $22.06 | 32,123 |
| 2019-01-22 | $25.00 | $25.24 | $24.83 | $25.20 | $22.15 | 94,542 |
| 2019-01-18 | $25.14 | $25.24 | $24.93 | $25.11 | $22.07 | 45,147 |
| 2019-01-17 | $24.91 | $25.16 | $24.82 | $25.14 | $22.10 | 106,047 |
| 2019-01-16 | $25.16 | $25.28 | $24.78 | $24.88 | $21.87 | 136,712 |
| 2019-01-15 | $25.32 | $25.32 | $25.08 | $25.11 | $22.07 | 86,262 |
| 2019-01-14 | $25.21 | $25.43 | $25.08 | $25.20 | $22.15 | 94,557 |
| 2019-01-11 | $25.09 | $25.40 | $24.95 | $25.15 | $22.11 | 152,367 |
| 2019-01-10 | $25.13 | $25.13 | $24.98 | $25.01 | $21.99 | 49,742 |
| 2019-01-09 | $25.19 | $25.19 | $24.84 | $25.19 | $22.15 | 81,287 |
| 2019-01-08 | $25.00 | $25.15 | $24.81 | $25.14 | $22.10 | 54,379 |
| 2019-01-07 | $24.70 | $25.10 | $24.65 | $24.98 | $21.96 | 83,308 |
| 2019-01-04 | $24.16 | $24.70 | $24.16 | $24.70 | $21.71 | 110,652 |
| 2019-01-03 | $24.06 | $24.16 | $23.82 | $24.15 | $21.23 | 80,139 |
| 2019-01-02 | $23.21 | $24.10 | $23.20 | $24.09 | $21.18 | 165,789 |
| 2018-12-31 | $23.01 | $23.55 | $22.90 | $23.54 | $20.69 | 145,066 |
| 2018-12-28 | $22.78 | $22.97 | $22.56 | $22.88 | $20.11 | 131,604 |
| 2018-12-27 | $23.01 | $23.09 | $22.89 | $22.89 | $20.12 | 63,371 |
| 2018-12-26 | $22.85 | $23.49 | $22.85 | $23.06 | $20.27 | 75,483 |
| 2018-12-24 | $23.22 | $23.25 | $22.52 | $22.85 | $20.09 | 57,932 |
| 2018-12-21 | $23.68 | $23.68 | $23.36 | $23.36 | $20.54 | 69,324 |
| 2018-12-20 | $23.79 | $24.07 | $23.45 | $23.67 | $20.81 | 160,672 |
| 2018-12-19 | $23.60 | $23.88 | $23.47 | $23.76 | $20.89 | 182,457 |
| 2018-12-18 | $23.83 | $23.90 | $23.46 | $23.50 | $20.66 | 348,419 |
| 2018-12-17 | $24.13 | $24.13 | $23.77 | $23.77 | $20.90 | 81,799 |
| 2018-12-14 | $24.04 | $24.22 | $23.77 | $24.09 | $21.18 | 95,812 |
| 2018-12-13 | $23.87 | $24.10 | $23.87 | $23.99 | $21.09 | 39,439 |
| 2018-12-12 | $23.67 | $24.09 | $23.67 | $23.98 | $21.08 | 320,808 |
| 2018-12-11 | $23.47 | $23.67 | $23.45 | $23.55 | $20.70 | 135,125 |
| 2018-12-10 | $23.59 | $23.59 | $23.34 | $23.43 | $20.60 | 36,977 |
| 2018-12-07 | $23.38 | $23.50 | $23.24 | $23.45 | $20.62 | 118,046 |
| 2018-12-06 | $23.15 | $23.30 | $23.00 | $23.18 | $20.38 | 156,367 |
| 2018-12-04 | $23.22 | $23.39 | $22.90 | $23.30 | $20.48 | 122,237 |
| 2018-12-03 | $23.30 | $23.37 | $22.94 | $23.20 | $20.40 | 92,850 |
| 2018-11-30 | $23.08 | $23.29 | $22.90 | $23.26 | $20.45 | 235,912 |
| 2018-11-29 | $23.30 | $23.45 | $23.07 | $23.10 | $20.31 | 400,229 |
| 2018-11-28 | $23.80 | $23.83 | $23.32 | $23.37 | $20.55 | 183,247 |
| 2018-11-27 | $23.92 | $23.92 | $23.63 | $23.74 | $20.87 | 124,183 |
| 2018-11-26 | $24.10 | $24.10 | $23.62 | $23.88 | $20.99 | 68,751 |
| 2018-11-23 | $23.97 | $24.13 | $23.93 | $23.99 | $21.09 | 20,309 |
| 2018-11-21 | $24.21 | $24.21 | $24.03 | $24.07 | $21.16 | 60,118 |
| 2018-11-20 | $24.40 | $24.40 | $23.93 | $23.93 | $21.04 | 128,180 |
| 2018-11-19 | $24.50 | $24.61 | $24.34 | $24.34 | $21.40 | 47,898 |
| 2018-11-16 | $24.40 | $24.54 | $24.40 | $24.45 | $21.49 | 27,454 |
| 2018-11-15 | $24.60 | $24.66 | $24.20 | $24.46 | $21.50 | 49,246 |
| 2018-11-14 | $24.70 | $24.85 | $24.60 | $24.62 | $21.64 | 94,515 |
| 2018-11-13 | $24.79 | $24.83 | $24.70 | $24.70 | $21.71 | 17,532 |
| 2018-11-12 | $24.72 | $24.79 | $24.70 | $24.78 | $21.79 | 21,289 |
| 2018-11-09 | $24.69 | $24.80 | $24.69 | $24.70 | $21.71 | 19,838 |
| 2018-11-08 | $24.86 | $24.88 | $24.61 | $24.70 | $21.71 | 86,914 |
| 2018-11-07 | $24.79 | $24.99 | $24.78 | $24.79 | $21.79 | 44,574 |
| 2018-11-06 | $24.63 | $24.79 | $24.59 | $24.73 | $21.74 | 33,960 |
| 2018-11-05 | $24.60 | $24.63 | $24.52 | $24.63 | $21.65 | 45,625 |
| 2018-11-02 | $24.64 | $24.64 | $24.55 | $24.55 | $21.58 | 27,572 |
| 2018-11-01 | $24.68 | $24.70 | $24.55 | $24.62 | $21.64 | 132,408 |
| 2018-10-31 | $24.68 | $24.74 | $24.63 | $24.68 | $21.70 | 185,667 |
| 2018-10-30 | $24.70 | $24.74 | $24.61 | $24.63 | $21.65 | 34,656 |
| 2018-10-29 | $24.70 | $24.74 | $24.65 | $24.69 | $21.71 | 33,623 |
| 2018-10-26 | $24.74 | $24.79 | $24.65 | $24.69 | $21.71 | 23,689 |
| 2018-10-25 | $24.70 | $24.79 | $24.57 | $24.69 | $21.71 | 31,596 |
| 2018-10-24 | $24.75 | $24.75 | $24.65 | $24.70 | $21.71 | 49,634 |
| 2018-10-23 | $24.79 | $24.79 | $24.60 | $24.65 | $21.67 | 44,671 |
| 2018-10-22 | $24.79 | $24.80 | $24.62 | $24.79 | $21.79 | 21,580 |
| 2018-10-19 | $24.81 | $24.81 | $24.71 | $24.71 | $21.72 | 39,076 |
| 2018-10-18 | $24.65 | $24.82 | $24.65 | $24.80 | $21.80 | 87,030 |
| 2018-10-17 | $24.72 | $24.77 | $24.61 | $24.65 | $21.67 | 49,161 |
| 2018-10-16 | $24.90 | $24.90 | $24.72 | $24.73 | $21.74 | 79,919 |
| 2018-10-15 | $24.85 | $24.90 | $24.70 | $24.74 | $21.75 | 64,967 |
| 2018-10-12 | $24.95 | $24.95 | $24.77 | $24.80 | $21.80 | 30,516 |
| 2018-10-11 | $24.88 | $24.96 | $24.72 | $24.75 | $21.75 | 36,900 |
| 2018-10-10 | $24.97 | $24.97 | $24.70 | $24.88 | $21.87 | 41,372 |
| 2018-10-09 | $24.85 | $24.99 | $24.85 | $24.89 | $21.88 | 29,189 |
| 2018-10-08 | $24.95 | $24.96 | $24.80 | $24.84 | $21.84 | 68,898 |
| 2018-10-05 | $24.88 | $24.96 | $24.79 | $24.80 | $21.80 | 41,264 |
| 2018-10-04 | $24.99 | $24.99 | $24.77 | $24.86 | $21.85 | 71,399 |
| 2018-10-03 | $25.16 | $25.20 | $24.85 | $24.93 | $21.92 | 117,177 |
| 2018-10-02 | $25.17 | $25.24 | $25.15 | $25.15 | $22.11 | 61,844 |
| 2018-10-01 | $25.16 | $25.24 | $25.10 | $25.19 | $22.15 | 174,338 |
| 2018-09-28 | $25.24 | $25.25 | $25.11 | $25.24 | $22.19 | 73,800 |
| 2018-09-27 | $25.45 | $25.59 | $25.40 | $25.52 | $22.44 | 26,538 |
| 2018-09-26 | $25.44 | $25.45 | $25.35 | $25.44 | $22.36 | 26,194 |
| 2018-09-25 | $25.45 | $25.45 | $25.37 | $25.40 | $22.33 | 45,187 |
| 2018-09-24 | $25.36 | $25.45 | $25.36 | $25.44 | $22.36 | 25,091 |
| 2018-09-21 | $25.33 | $25.45 | $25.31 | $25.32 | $22.26 | 30,337 |
| 2018-09-20 | $25.35 | $25.43 | $25.31 | $25.32 | $22.26 | 53,041 |
| 2018-09-19 | $25.45 | $25.45 | $25.29 | $25.31 | $22.25 | 60,327 |
| 2018-09-18 | $25.42 | $25.47 | $25.39 | $25.41 | $22.34 | 250,811 |
| 2018-09-17 | $25.57 | $25.57 | $25.40 | $25.47 | $22.39 | 90,820 |
| 2018-09-14 | $25.51 | $25.57 | $25.47 | $25.57 | $22.48 | 17,944 |
| 2018-09-13 | $25.57 | $25.57 | $25.51 | $25.55 | $22.46 | 38,454 |
| 2018-09-12 | $25.50 | $25.57 | $25.44 | $25.51 | $22.43 | 60,590 |
| 2018-09-11 | $25.53 | $25.54 | $25.38 | $25.46 | $22.38 | 130,115 |
| 2018-09-10 | $25.50 | $25.54 | $25.43 | $25.46 | $22.38 | 62,664 |
| 2018-09-07 | $25.46 | $25.48 | $25.39 | $25.47 | $22.39 | 37,530 |
| 2018-09-06 | $25.70 | $25.70 | $25.51 | $25.53 | $22.44 | 99,345 |
| 2018-09-05 | $25.75 | $25.85 | $25.54 | $25.65 | $22.55 | 101,907 |
| 2018-09-04 | $25.75 | $25.77 | $25.57 | $25.67 | $22.57 | 21,733 |
| 2018-08-31 | $25.88 | $25.90 | $25.61 | $25.63 | $22.53 | 44,846 |
| 2018-08-30 | $25.72 | $25.76 | $25.65 | $25.70 | $22.59 | 26,747 |
| 2018-08-29 | $25.74 | $25.74 | $25.60 | $25.72 | $22.61 | 28,666 |
| 2018-08-28 | $25.69 | $25.73 | $25.60 | $25.73 | $22.62 | 36,215 |
| 2018-08-27 | $25.65 | $25.69 | $25.56 | $25.67 | $22.57 | 33,956 |
| 2018-08-24 | $25.63 | $25.65 | $25.56 | $25.65 | $22.55 | 29,375 |
| 2018-08-23 | $25.59 | $25.63 | $25.54 | $25.63 | $22.53 | 26,116 |
| 2018-08-22 | $25.50 | $25.58 | $25.50 | $25.56 | $22.47 | 46,884 |
| 2018-08-21 | $25.54 | $25.54 | $25.41 | $25.48 | $22.40 | 19,932 |
| 2018-08-20 | $25.58 | $25.58 | $25.45 | $25.48 | $22.40 | 39,408 |
| 2018-08-17 | $25.48 | $25.55 | $25.47 | $25.55 | $22.46 | 42,373 |
| 2018-08-16 | $25.47 | $25.50 | $25.44 | $25.45 | $22.37 | 32,954 |
| 2018-08-15 | $25.43 | $25.46 | $25.38 | $25.43 | $22.36 | 26,173 |
| 2018-08-14 | $25.54 | $25.55 | $25.44 | $25.45 | $22.37 | 69,853 |
| 2018-08-13 | $25.56 | $25.56 | $25.46 | $25.48 | $22.40 | 26,608 |
| 2018-08-10 | $25.54 | $25.56 | $25.50 | $25.53 | $22.44 | 18,236 |
| 2018-08-09 | $25.55 | $25.57 | $25.49 | $25.56 | $22.47 | 45,194 |
| 2018-08-08 | $25.53 | $25.57 | $25.46 | $25.49 | $22.41 | 37,225 |
| 2018-08-07 | $25.57 | $25.63 | $25.46 | $25.50 | $22.42 | 68,270 |
| 2018-08-06 | $25.63 | $25.63 | $25.48 | $25.51 | $22.43 | 52,892 |
| 2018-08-03 | $25.55 | $25.64 | $25.54 | $25.55 | $22.46 | 37,471 |
| 2018-08-02 | $25.54 | $25.66 | $25.51 | $25.55 | $22.46 | 77,548 |
| 2018-08-01 | $25.41 | $25.55 | $25.40 | $25.41 | $22.34 | 29,383 |
| 2018-07-31 | $25.50 | $25.54 | $25.45 | $25.50 | $22.42 | 166,960 |
| 2018-07-30 | $25.60 | $25.60 | $25.47 | $25.52 | $22.44 | 18,572 |
| 2018-07-27 | $25.60 | $25.60 | $25.45 | $25.55 | $22.46 | 40,460 |
| 2018-07-26 | $25.42 | $25.58 | $25.36 | $25.53 | $22.44 | 71,753 |
| 2018-07-25 | $25.35 | $25.44 | $25.33 | $25.35 | $22.29 | 149,992 |
| 2018-07-24 | $25.47 | $25.47 | $25.35 | $25.35 | $22.29 | 19,163 |
| 2018-07-23 | $25.38 | $25.47 | $25.38 | $25.45 | $22.37 | 55,567 |
| 2018-07-20 | $25.36 | $25.39 | $25.30 | $25.38 | $22.31 | 90,239 |
| 2018-07-19 | $25.46 | $25.62 | $25.32 | $25.38 | $22.31 | 181,453 |
| 2018-07-18 | $25.40 | $25.53 | $25.33 | $25.46 | $22.38 | 54,610 |
| 2018-07-17 | $25.39 | $25.39 | $25.32 | $25.36 | $22.29 | 56,699 |
| 2018-07-16 | $25.51 | $25.51 | $25.26 | $25.39 | $22.32 | 96,372 |
| 2018-07-13 | $25.59 | $25.59 | $25.44 | $25.51 | $22.43 | 21,597 |
| 2018-07-12 | $25.55 | $25.59 | $25.48 | $25.57 | $22.48 | 55,767 |
| 2018-07-11 | $25.49 | $25.54 | $25.42 | $25.52 | $22.44 | 45,481 |
| 2018-07-10 | $25.49 | $25.50 | $25.41 | $25.49 | $22.41 | 371,148 |
| 2018-07-09 | $25.49 | $25.49 | $25.32 | $25.35 | $22.29 | 57,501 |
| 2018-07-06 | $25.50 | $25.56 | $25.46 | $25.47 | $22.39 | 40,144 |
| 2018-07-05 | $25.42 | $25.64 | $25.42 | $25.57 | $22.48 | 52,848 |
| 2018-07-03 | $25.35 | $25.46 | $25.30 | $25.36 | $22.29 | 16,188 |
| 2018-07-02 | $25.22 | $25.42 | $25.20 | $25.35 | $22.29 | 30,747 |
| 2018-06-29 | $25.15 | $25.30 | $25.15 | $25.18 | $22.14 | 107,072 |
| 2018-06-28 | $25.10 | $25.18 | $25.05 | $25.17 | $22.13 | 68,729 |
| 2018-06-27 | $25.43 | $25.51 | $25.40 | $25.43 | $22.36 | 118,658 |
| 2018-06-26 | $25.48 | $25.48 | $25.35 | $25.40 | $22.33 | 81,170 |
| 2018-06-25 | $25.44 | $25.48 | $25.39 | $25.45 | $22.37 | 105,743 |
| 2018-06-22 | $25.41 | $25.49 | $25.35 | $25.49 | $22.41 | 163,787 |
| 2018-06-21 | $25.45 | $25.46 | $25.38 | $25.39 | $22.32 | 20,011 |
| 2018-06-20 | $25.46 | $25.53 | $25.42 | $25.43 | $22.36 | 80,909 |
| 2018-06-19 | $25.41 | $25.46 | $25.38 | $25.43 | $22.36 | 334,140 |
| 2018-06-18 | $25.52 | $25.52 | $25.30 | $25.43 | $22.36 | 212,307 |
| 2018-06-15 | $25.45 | $25.57 | $25.41 | $25.53 | $22.44 | 171,364 |
| 2018-06-14 | $25.45 | $25.49 | $25.41 | $25.46 | $22.38 | 37,371 |
| 2018-06-13 | $25.54 | $25.54 | $25.39 | $25.45 | $22.37 | 66,653 |
| 2018-06-12 | $25.48 | $25.52 | $25.44 | $25.47 | $22.39 | 32,755 |
| 2018-06-11 | $25.46 | $25.58 | $25.42 | $25.44 | $22.36 | 199,047 |
| 2018-06-08 | $25.50 | $25.55 | $25.49 | $25.50 | $22.42 | 28,369 |
| 2018-06-07 | $25.48 | $25.55 | $25.44 | $25.55 | $22.46 | 669,495 |
| 2018-06-06 | $25.53 | $25.60 | $25.44 | $25.44 | $22.36 | 154,929 |
| 2018-06-05 | $25.60 | $25.62 | $25.43 | $25.49 | $22.41 | 54,468 |
| 2018-06-04 | $25.63 | $25.70 | $25.56 | $25.57 | $22.48 | 54,718 |
| 2018-06-01 | $25.55 | $25.83 | $25.50 | $25.63 | $22.53 | 78,631 |
| 2018-05-31 | $25.49 | $25.75 | $25.43 | $25.66 | $22.56 | 371,267 |
| 2018-05-30 | $25.43 | $25.48 | $25.42 | $25.45 | $22.37 | 212,931 |
| 2018-05-29 | $25.42 | $25.55 | $25.36 | $25.43 | $22.36 | 749,575 |
| 2018-05-25 | $25.45 | $25.45 | $25.39 | $25.41 | $22.34 | 56,095 |
| 2018-05-24 | $25.40 | $25.45 | $25.39 | $25.42 | $22.35 | 82,379 |
| 2018-05-23 | $25.38 | $25.42 | $25.36 | $25.39 | $22.32 | 122,199 |
| 2018-05-22 | $25.40 | $25.41 | $25.33 | $25.38 | $22.31 | 220,831 |
| 2018-05-21 | $25.50 | $25.50 | $25.30 | $25.36 | $22.29 | 69,693 |
| 2018-05-18 | $25.45 | $25.45 | $25.33 | $25.44 | $22.36 | 30,198 |
| 2018-05-17 | $25.37 | $25.49 | $25.37 | $25.43 | $22.36 | 274,037 |
| 2018-05-16 | $25.26 | $25.43 | $25.25 | $25.35 | $22.29 | 169,517 |
| 2018-05-15 | $25.41 | $25.41 | $25.25 | $25.26 | $22.21 | 230,446 |
| 2018-05-14 | $25.47 | $25.54 | $25.38 | $25.44 | $22.36 | 150,664 |
| 2018-05-11 | $25.28 | $25.54 | $25.24 | $25.48 | $22.40 | 691,756 |
| 2018-05-10 | $25.27 | $25.33 | $25.22 | $25.26 | $22.21 | 1,471,541 |
| 2018-05-09 | $25.25 | $25.33 | $25.23 | $25.24 | $22.19 | 229,354 |
| 2018-05-08 | $25.30 | $25.32 | $25.22 | $25.28 | $22.22 | 130,904 |
| 2018-05-07 | $25.40 | $25.40 | $25.24 | $25.30 | $22.24 | 145,525 |
| 2018-05-04 | $25.40 | $25.45 | $25.37 | $25.37 | $22.30 | 410,126 |
| 2018-05-03 | $25.28 | $25.44 | $25.28 | $25.32 | $22.26 | 112,731 |
| 2018-05-02 | $25.24 | $26.04 | $25.20 | $25.38 | $22.31 | 226,298 |
| 2018-05-01 | $25.26 | $25.26 | $25.18 | $25.23 | $22.18 | 63,780 |
| 2018-04-30 | $25.23 | $25.32 | $25.18 | $25.25 | $22.20 | 420,953 |
| 2018-04-27 | $25.20 | $25.29 | $25.14 | $25.25 | $22.20 | 152,091 |
| 2018-04-26 | $25.02 | $25.20 | $25.00 | $25.16 | $22.12 | 263,834 |
| 2018-04-25 | $25.00 | $25.15 | $24.95 | $25.02 | $22.00 | 215,961 |
Enbridge Inc (ENBA) News Headlines
Recent Enbridge Inc (ENBA) News
Similar Companies to Enbridge Inc (ENBA) 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 | -- | -- | -- |