Enbridge Inc (ENBBF) Exchange: PINK
Data as of May 3, 2024
$25.00 ($0.00) 0.00%
Enbridge Inc - Daily Information
Click for more stock information on Enbridge Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $25.00 |
About Enbridge Inc (ENBBF)
Enbridge Inc Cum Red Pref Shs Ser J
Invest in Enbridge Inc (ENBBF)
Historical Stock Data for Enbridge Inc (ENBBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-05-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 900 |
| 2022-05-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-05-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,600 |
| 2022-05-11 | $25.21 | $25.21 | $25.21 | $25.21 | $24.91 | 1,950 |
| 2022-05-10 | $25.25 | $25.26 | $25.25 | $25.25 | $24.95 | 3,100 |
| 2022-05-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.90 | 0 |
| 2022-05-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.90 | 600 |
| 2022-05-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.91 | 100 |
| 2022-05-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 270 |
| 2022-05-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 0 |
| 2022-05-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 0 |
| 2022-04-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 270 |
| 2022-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 25 |
| 2022-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 2,400 |
| 2022-04-18 | $22.50 | $22.50 | $22.48 | $22.50 | $22.23 | 1,275 |
| 2022-04-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.52 | 0 |
| 2022-04-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.52 | 0 |
| 2022-04-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.52 | 1,000 |
| 2022-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-08 | $22.50 | $22.65 | $22.50 | $22.50 | $22.23 | 220 |
| 2022-04-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2022-04-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 100 |
| 2022-04-04 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 0 |
| 2022-04-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 0 |
| 2022-03-31 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 0 |
| 2022-03-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 0 |
| 2022-03-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 0 |
| 2022-03-28 | $21.79 | $21.79 | $21.79 | $21.79 | $21.53 | 100 |
| 2022-03-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-03-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-02-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-02-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2022-02-24 | $21.49 | $21.49 | $21.15 | $21.40 | $21.40 | 8,500 |
| 2022-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-02-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-02-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-02-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 300 |
| 2022-02-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-02-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-02-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 0 |
| 2022-02-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 0 |
| 2022-02-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.35 | 200 |
| 2022-02-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 45 |
| 2022-02-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2022-02-04 | $22.50 | $22.50 | $22.49 | $22.49 | $22.19 | 325 |
| 2022-02-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-02-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-02-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-31 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-26 | $12.22 | $12.22 | $12.22 | $12.22 | $12.06 | 750 |
| 2022-01-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.06 | 750 |
| 2022-01-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.14 | 0 |
| 2022-01-21 | $22.44 | $22.44 | $22.44 | $22.44 | $22.14 | 0 |
| 2022-01-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.14 | 500 |
| 2022-01-19 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 0 |
| 2022-01-18 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 0 |
| 2022-01-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 0 |
| 2022-01-13 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 0 |
| 2022-01-12 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 0 |
| 2022-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.66 | 1,000 |
| 2022-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.66 | 0 |
| 2022-01-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.66 | 1,000 |
| 2022-01-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.85 | 200 |
| 2022-01-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2022-01-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2022-01-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-31 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 50 |
| 2021-12-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 50 |
| 2021-12-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 50 |
| 2021-12-22 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 0 |
| 2021-12-20 | $20.89 | $20.89 | $20.89 | $20.89 | $20.61 | 600 |
| 2021-12-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.09 | 0 |
| 2021-12-16 | $21.37 | $21.37 | $21.37 | $21.37 | $21.09 | 2,325 |
| 2021-12-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 0 |
| 2021-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 0 |
| 2021-12-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 700 |
| 2021-12-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 0 |
| 2021-12-09 | $21.24 | $21.24 | $21.20 | $21.20 | $20.92 | 764 |
| 2021-12-08 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 0 |
| 2021-12-07 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 1 |
| 2021-12-06 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 0 |
| 2021-12-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 0 |
| 2021-12-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 0 |
| 2021-12-01 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 74 |
| 2021-11-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 0 |
| 2021-11-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 500 |
| 2021-11-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 50 |
| 2021-11-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 5,100 |
| 2021-11-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.19 | 0 |
| 2021-11-15 | $22.50 | $22.50 | $22.49 | $22.49 | $22.19 | 461 |
| 2021-11-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.31 | 0 |
| 2021-11-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-10 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-08 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 0 |
| 2021-11-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 1,500 |
| 2021-11-02 | $22.04 | $22.04 | $22.04 | $22.04 | $21.46 | 900 |
| 2021-11-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 472 |
| 2021-10-29 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 0 |
| 2021-10-28 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 0 |
| 2021-10-27 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 0 |
| 2021-10-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 0 |
| 2021-10-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.56 | 472 |
| 2021-10-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 0 |
| 2021-10-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.08 | 900 |
| 2021-10-13 | $21.49 | $21.49 | $21.49 | $21.49 | $20.92 | 0 |
| 2021-10-12 | $21.49 | $21.49 | $21.49 | $21.49 | $20.92 | 3,500 |
| 2021-10-11 | $21.21 | $21.21 | $21.21 | $21.21 | $20.65 | 0 |
| 2021-10-08 | $21.21 | $21.21 | $21.21 | $21.21 | $20.65 | 0 |
| 2021-10-07 | $21.21 | $21.21 | $21.21 | $21.21 | $20.65 | 0 |
| 2021-10-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.65 | 0 |
| 2021-10-05 | $21.21 | $21.21 | $21.21 | $21.21 | $20.65 | 640 |
| 2021-10-04 | $20.40 | $20.40 | $20.40 | $20.40 | $19.86 | 0 |
| 2021-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.86 | 0 |
| 2021-09-30 | $20.40 | $20.40 | $20.40 | $20.40 | $19.86 | 0 |
| 2021-09-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.86 | 800 |
| 2021-09-28 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-27 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 50 |
| 2021-09-24 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-23 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-22 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-21 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 2 |
| 2021-09-20 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-17 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 0 |
| 2021-09-15 | $20.39 | $20.39 | $20.39 | $20.39 | $19.85 | 310 |
| 2021-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.71 | 0 |
| 2021-09-13 | $20.25 | $20.25 | $20.25 | $20.25 | $19.71 | 0 |
| 2021-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.71 | 0 |
| 2021-09-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.71 | 100 |
| 2021-09-08 | $20.45 | $20.45 | $20.45 | $20.45 | $19.91 | 0 |
| 2021-09-07 | $20.45 | $20.45 | $20.45 | $20.45 | $19.91 | 0 |
| 2021-09-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.91 | 200 |
| 2021-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.13 | 0 |
| 2021-09-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.13 | 790 |
| 2021-08-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.81 | 30 |
| 2021-08-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.81 | 0 |
| 2021-08-27 | $20.35 | $20.35 | $20.35 | $20.35 | $19.81 | 2,000 |
| 2021-08-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-24 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-23 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 0 |
| 2021-08-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.02 | 100 |
| 2021-08-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.00 | 1,000 |
| 2021-08-16 | $20.54 | $20.54 | $20.54 | $20.54 | $19.99 | 300 |
| 2021-08-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.96 | 0 |
| 2021-08-12 | $19.22 | $20.50 | $19.22 | $20.50 | $19.96 | 750 |
| 2021-08-11 | $19.22 | $19.22 | $19.22 | $19.22 | $18.44 | 50 |
| 2021-08-10 | $19.22 | $19.22 | $19.22 | $19.22 | $18.44 | 17 |
| 2021-08-09 | $19.22 | $19.22 | $19.22 | $19.22 | $18.44 | 688 |
| 2021-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.66 | 500 |
| 2021-08-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.66 | 0 |
| 2021-08-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.66 | 0 |
| 2021-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.66 | 1,500 |
| 2021-08-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.95 | 0 |
| 2021-07-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.95 | 0 |
| 2021-07-29 | $20.83 | $20.83 | $20.83 | $20.83 | $19.98 | 150 |
| 2021-07-28 | $20.83 | $20.83 | $20.83 | $20.83 | $19.98 | 0 |
| 2021-07-27 | $20.83 | $20.83 | $20.83 | $20.83 | $19.98 | 150 |
| 2021-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 1 |
| 2021-07-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 100 |
| 2021-07-16 | $20.57 | $20.57 | $20.57 | $20.57 | $19.73 | 100 |
| 2021-07-15 | $20.74 | $20.74 | $20.74 | $20.74 | $19.89 | 0 |
| 2021-07-14 | $20.74 | $20.74 | $20.74 | $20.74 | $19.89 | 0 |
| 2021-07-13 | $20.74 | $20.74 | $20.74 | $20.74 | $19.89 | 159 |
| 2021-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 0 |
| 2021-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 50 |
| 2021-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.14 | 1,200 |
| 2021-07-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.43 | 100 |
| 2021-07-02 | $21.30 | $21.41 | $21.30 | $21.30 | $20.43 | 1,528 |
| 2021-07-01 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-30 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-29 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-28 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-25 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-23 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-22 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 30 |
| 2021-06-21 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-18 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-17 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-16 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-14 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 0 |
| 2021-06-11 | $20.70 | $20.70 | $20.70 | $20.70 | $19.86 | 2,300 |
| 2021-06-10 | $20.54 | $20.54 | $20.54 | $20.54 | $19.70 | 200 |
| 2021-06-09 | $20.30 | $20.54 | $20.30 | $20.54 | $19.70 | 200 |
| 2021-06-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.38 | 0 |
| 2021-06-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.38 | 0 |
| 2021-06-04 | $20.20 | $20.20 | $20.20 | $20.20 | $19.38 | 0 |
| 2021-06-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.38 | 0 |
| 2021-06-02 | $20.20 | $20.20 | $20.20 | $20.20 | $19.38 | 1,800 |
| 2021-06-01 | $20.01 | $20.06 | $20.01 | $20.01 | $19.19 | 365 |
| 2021-05-28 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-27 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-26 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 50 |
| 2021-05-25 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-24 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-21 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-20 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-19 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-18 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-17 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 0 |
| 2021-05-14 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 120 |
| 2021-05-13 | $20.54 | $20.54 | $20.54 | $20.54 | $19.70 | 0 |
| 2021-05-12 | $20.54 | $20.54 | $20.54 | $20.54 | $19.41 | 0 |
| 2021-05-11 | $20.54 | $20.54 | $20.54 | $20.54 | $19.41 | 100 |
| 2021-05-10 | $20.22 | $20.22 | $20.22 | $20.22 | $19.11 | 100 |
| 2021-05-07 | $20.30 | $20.30 | $20.13 | $20.13 | $19.03 | 415 |
| 2021-05-06 | $20.00 | $20.30 | $20.00 | $20.30 | $19.19 | 1,935 |
| 2021-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 1,150 |
| 2021-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.43 | 50 |
| 2021-05-03 | $19.40 | $19.53 | $19.40 | $19.50 | $18.43 | 1,091 |
| 2021-04-30 | $18.83 | $18.83 | $18.83 | $18.83 | $17.80 | 0 |
| 2021-04-29 | $18.83 | $18.83 | $18.83 | $18.83 | $17.80 | 0 |
| 2021-04-28 | $18.83 | $18.83 | $18.83 | $18.83 | $17.80 | 76 |
| 2021-04-27 | $18.90 | $18.90 | $18.83 | $18.83 | $17.80 | 3,665 |
| 2021-04-26 | $18.92 | $18.92 | $18.92 | $18.92 | $17.88 | 2,000 |
| 2021-04-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.86 | 101 |
| 2021-04-22 | $18.89 | $18.89 | $18.89 | $18.89 | $17.86 | 125 |
| 2021-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.96 | 1 |
| 2021-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.96 | 5 |
| 2021-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.96 | 1,140 |
| 2021-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.96 | 120 |
| 2021-04-15 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 3 |
| 2021-04-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 0 |
| 2021-04-13 | $18.75 | $18.75 | $18.60 | $18.60 | $17.58 | 815 |
| 2021-04-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.72 | 100 |
| 2021-04-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.72 | 400 |
| 2021-04-08 | $18.60 | $18.66 | $18.60 | $18.66 | $17.64 | 435 |
| 2021-04-07 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-04-06 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-04-05 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-04-01 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-03-31 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-03-30 | $18.52 | $18.52 | $18.52 | $18.52 | $17.51 | 0 |
| 2021-03-29 | $18.56 | $18.56 | $18.50 | $18.52 | $17.51 | 3,500 |
| 2021-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.86 | 0 |
| 2021-03-25 | $18.90 | $18.90 | $18.90 | $18.90 | $17.86 | 0 |
| 2021-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.86 | 9,000 |
| 2021-03-23 | $18.49 | $18.49 | $18.49 | $18.49 | $17.48 | 0 |
| 2021-03-22 | $18.49 | $18.49 | $18.49 | $18.49 | $17.48 | 0 |
| 2021-03-19 | $18.50 | $18.53 | $18.47 | $18.49 | $17.48 | 1,501 |
| 2021-03-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 0 |
| 2021-03-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 1,003 |
| 2021-03-16 | $18.55 | $18.59 | $18.55 | $18.59 | $17.57 | 1,399 |
| 2021-03-15 | $18.32 | $18.32 | $18.32 | $18.32 | $17.32 | 0 |
| 2021-03-12 | $18.49 | $18.49 | $18.32 | $18.32 | $17.32 | 2,500 |
| 2021-03-11 | $18.59 | $18.59 | $18.59 | $18.59 | $17.57 | 300 |
| 2021-03-10 | $18.56 | $18.59 | $15.50 | $18.59 | $17.57 | 2,550 |
| 2021-03-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.53 | 1,300 |
| 2021-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.53 | 200 |
| 2021-03-05 | $18.57 | $18.57 | $18.57 | $18.57 | $17.55 | 1,000 |
| 2021-03-04 | $18.54 | $18.72 | $17.72 | $18.72 | $17.69 | 500 |
| 2021-03-03 | $18.76 | $18.76 | $18.76 | $18.76 | $17.73 | 552 |
| 2021-03-02 | $18.76 | $18.76 | $18.76 | $18.76 | $17.73 | 0 |
| 2021-03-01 | $18.95 | $18.95 | $18.76 | $18.76 | $17.73 | 472 |
| 2021-02-26 | $18.73 | $18.76 | $18.59 | $18.69 | $17.67 | 2,526 |
| 2021-02-25 | $18.69 | $18.69 | $18.69 | $18.69 | $17.67 | 0 |
| 2021-02-24 | $18.69 | $18.69 | $18.69 | $18.69 | $17.67 | 0 |
| 2021-02-23 | $18.70 | $18.96 | $18.69 | $18.69 | $17.67 | 2,526 |
| 2021-02-22 | $18.99 | $18.99 | $18.59 | $18.59 | $17.57 | 525 |
| 2021-02-19 | $18.70 | $18.70 | $18.70 | $18.70 | $17.68 | 200 |
| 2021-02-18 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 0 |
| 2021-02-17 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 45 |
| 2021-02-16 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 1 |
| 2021-02-12 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 400 |
| 2021-02-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 100 |
| 2021-02-10 | $18.85 | $18.85 | $18.85 | $18.85 | $17.53 | 250 |
| 2021-02-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.53 | 0 |
| 2021-02-08 | $18.85 | $18.85 | $18.85 | $18.85 | $17.53 | 250 |
| 2021-02-05 | $18.35 | $18.35 | $18.35 | $18.35 | $17.07 | 2 |
| 2021-02-04 | $18.39 | $18.39 | $18.32 | $18.35 | $17.07 | 2,005 |
| 2021-02-03 | $18.12 | $18.12 | $18.12 | $18.12 | $16.85 | 150 |
| 2021-02-02 | $18.09 | $18.09 | $18.09 | $18.09 | $16.83 | 0 |
| 2021-02-01 | $18.09 | $18.09 | $18.09 | $18.09 | $16.83 | 0 |
| 2021-01-29 | $18.09 | $18.09 | $18.09 | $18.09 | $16.83 | 500 |
| 2021-01-28 | $18.23 | $18.23 | $18.23 | $18.23 | $16.96 | 0 |
| 2021-01-27 | $18.23 | $18.23 | $18.23 | $18.23 | $16.96 | 100 |
| 2021-01-26 | $18.10 | $18.15 | $17.90 | $18.10 | $16.83 | 4,300 |
| 2021-01-25 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 20 |
| 2021-01-22 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 0 |
| 2021-01-21 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 1 |
| 2021-01-20 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 0 |
| 2021-01-19 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 0 |
| 2021-01-15 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 0 |
| 2021-01-14 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 0 |
| 2021-01-13 | $17.44 | $17.44 | $17.44 | $17.44 | $16.22 | 1,500 |
| 2021-01-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.04 | 0 |
| 2021-01-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.04 | 300 |
| 2021-01-08 | $17.14 | $17.15 | $17.10 | $17.15 | $15.95 | 1,950 |
| 2021-01-07 | $17.51 | $17.51 | $17.51 | $17.51 | $16.29 | 0 |
| 2021-01-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.29 | 0 |
| 2021-01-05 | $17.51 | $17.51 | $17.51 | $17.51 | $16.29 | 0 |
| 2021-01-04 | $17.51 | $17.51 | $17.51 | $17.51 | $16.29 | 689 |
| 2020-12-31 | $16.63 | $16.63 | $16.63 | $16.63 | $15.47 | 0 |
| 2020-12-30 | $16.63 | $16.63 | $16.63 | $16.63 | $15.47 | 0 |
| 2020-12-29 | $16.63 | $16.63 | $16.63 | $16.63 | $15.47 | 300 |
| 2020-12-28 | $16.64 | $16.64 | $16.64 | $16.64 | $15.48 | 0 |
| 2020-12-24 | $16.64 | $16.64 | $16.64 | $16.64 | $15.48 | 0 |
| 2020-12-23 | $16.64 | $16.64 | $16.64 | $16.64 | $15.48 | 0 |
| 2020-12-22 | $16.50 | $16.64 | $16.50 | $16.64 | $15.48 | 600 |
| 2020-12-21 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 300 |
| 2020-12-18 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2020-12-17 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2020-12-16 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2020-12-15 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 275 |
| 2020-12-14 | $16.32 | $16.32 | $16.32 | $16.32 | $15.18 | 0 |
| 2020-12-11 | $16.44 | $16.44 | $16.32 | $16.32 | $15.18 | 3,200 |
| 2020-12-10 | $15.80 | $15.80 | $15.80 | $15.80 | $14.70 | 0 |
| 2020-12-09 | $15.80 | $15.80 | $15.80 | $15.80 | $14.70 | 0 |
| 2020-12-08 | $15.74 | $15.80 | $15.70 | $15.80 | $14.70 | 6,445 |
| 2020-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 275 |
| 2020-12-04 | $15.38 | $15.38 | $15.38 | $15.38 | $14.31 | 121 |
| 2020-12-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.23 | 1,000 |
| 2020-12-02 | $15.31 | $15.31 | $15.16 | $15.22 | $14.16 | 4,500 |
| 2020-12-01 | $15.16 | $15.16 | $15.16 | $15.16 | $14.10 | 200 |
| 2020-11-30 | $15.16 | $15.16 | $15.16 | $15.16 | $14.10 | 150 |
| 2020-11-27 | $15.18 | $15.18 | $15.18 | $15.18 | $14.12 | 300 |
| 2020-11-25 | $14.69 | $14.69 | $14.69 | $14.69 | $13.66 | 0 |
| 2020-11-24 | $14.69 | $14.69 | $14.69 | $14.69 | $13.66 | 0 |
| 2020-11-23 | $14.69 | $14.69 | $14.69 | $14.69 | $13.66 | 119 |
| 2020-11-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.58 | 300 |
| 2020-11-19 | $14.67 | $14.77 | $14.67 | $14.77 | $13.74 | 900 |
| 2020-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 0 |
| 2020-11-17 | $13.50 | $13.50 | $11.00 | $11.00 | $10.23 | 675 |
| 2020-11-16 | $14.75 | $14.80 | $14.70 | $14.80 | $13.77 | 1,500 |
| 2020-11-13 | $14.76 | $14.76 | $14.76 | $14.76 | $13.73 | 840 |
| 2020-11-12 | $14.74 | $14.74 | $14.74 | $14.74 | $13.71 | 200 |
| 2020-11-11 | $14.81 | $14.81 | $14.81 | $14.81 | $13.50 | 0 |
| 2020-11-10 | $15.00 | $15.00 | $14.81 | $14.81 | $13.50 | 1,100 |
| 2020-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.39 | 1,000 |
| 2020-11-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.39 | 0 |
| 2020-11-05 | $14.70 | $14.70 | $14.70 | $14.70 | $13.39 | 200 |
| 2020-11-04 | $14.51 | $14.51 | $14.51 | $14.51 | $13.22 | 300 |
| 2020-11-03 | $14.61 | $14.61 | $14.61 | $14.61 | $13.31 | 500 |
| 2020-11-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.03 | 300 |
| 2020-10-30 | $14.64 | $14.64 | $14.64 | $14.64 | $13.34 | 0 |
| 2020-10-29 | $14.64 | $14.64 | $14.64 | $14.64 | $13.34 | 0 |
| 2020-10-28 | $14.66 | $14.66 | $14.64 | $14.64 | $13.34 | 2,280 |
| 2020-10-27 | $14.51 | $14.64 | $14.51 | $14.51 | $13.22 | 1,000 |
| 2020-10-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 0 |
| 2020-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 0 |
| 2020-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 100 |
| 2020-10-21 | $14.76 | $14.76 | $14.76 | $14.76 | $13.45 | 500 |
| 2020-10-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.49 | 1,000 |
| 2020-10-19 | $14.75 | $14.75 | $14.75 | $14.75 | $13.44 | 1,000 |
| 2020-10-16 | $14.96 | $14.96 | $14.96 | $14.96 | $13.63 | 1,500 |
| 2020-10-15 | $14.64 | $14.74 | $14.64 | $14.74 | $13.43 | 4,000 |
| 2020-10-14 | $14.82 | $14.82 | $14.77 | $14.77 | $13.46 | 420 |
| 2020-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $13.71 | 0 |
| 2020-10-12 | $15.05 | $15.05 | $15.05 | $15.05 | $13.71 | 0 |
| 2020-10-09 | $15.05 | $15.05 | $15.05 | $15.05 | $13.71 | 700 |
| 2020-10-08 | $14.92 | $14.92 | $14.89 | $14.89 | $13.57 | 400 |
| 2020-10-07 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 46 |
| 2020-10-06 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 0 |
| 2020-10-05 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 0 |
| 2020-10-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 0 |
| 2020-10-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 0 |
| 2020-09-30 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 0 |
| 2020-09-29 | $15.10 | $15.10 | $15.10 | $15.10 | $13.76 | 100 |
| 2020-09-28 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-23 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-22 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 25 |
| 2020-09-16 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-15 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-14 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-11 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 0 |
| 2020-09-10 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 61,400 |
| 2020-09-09 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 20,300 |
| 2020-09-08 | $15.20 | $15.30 | $15.20 | $15.30 | $13.94 | 5,000 |
| 2020-09-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.85 | 0 |
| 2020-09-03 | $15.15 | $15.30 | $15.15 | $15.20 | $13.85 | 4,750 |
| 2020-09-02 | $15.30 | $15.30 | $15.04 | $15.04 | $13.70 | 1,100 |
| 2020-09-01 | $15.30 | $15.30 | $15.30 | $15.30 | $13.94 | 2,199 |
| 2020-08-31 | $14.90 | $14.90 | $14.90 | $14.90 | $13.58 | 0 |
| 2020-08-28 | $14.90 | $14.90 | $14.90 | $14.90 | $13.58 | 0 |
| 2020-08-27 | $14.90 | $14.90 | $14.90 | $14.90 | $13.58 | 500 |
| 2020-08-26 | $14.91 | $14.91 | $14.91 | $14.91 | $13.58 | 0 |
| 2020-08-25 | $14.91 | $14.91 | $14.91 | $14.91 | $13.58 | 1,070 |
| 2020-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.44 | 34 |
| 2020-08-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.44 | 0 |
| 2020-08-20 | $14.75 | $14.75 | $14.75 | $14.75 | $13.44 | 0 |
| 2020-08-19 | $14.75 | $14.75 | $14.75 | $14.75 | $13.44 | 0 |
| 2020-08-18 | $14.65 | $14.75 | $14.60 | $14.75 | $13.44 | 900 |
| 2020-08-17 | $15.68 | $15.68 | $14.35 | $14.50 | $13.21 | 20 |
| 2020-08-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.21 | 0 |
| 2020-08-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.21 | 20 |
| 2020-08-12 | $15.17 | $15.17 | $14.50 | $14.50 | $12.94 | 700 |
| 2020-08-11 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 5 |
| 2020-08-10 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 0 |
| 2020-08-07 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 0 |
| 2020-08-06 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 2,000 |
| 2020-08-05 | $14.50 | $14.51 | $14.50 | $14.51 | $12.95 | 2,042 |
| 2020-08-04 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 2,625 |
| 2020-08-03 | $14.33 | $14.33 | $14.33 | $14.33 | $12.78 | 100 |
| 2020-07-31 | $14.50 | $14.50 | $14.36 | $14.36 | $12.82 | 3,675 |
| 2020-07-30 | $14.39 | $14.39 | $14.39 | $14.39 | $12.84 | 2,023 |
| 2020-07-29 | $14.40 | $14.40 | $14.40 | $14.40 | $12.85 | 4,225 |
| 2020-07-28 | $14.40 | $14.40 | $14.40 | $14.40 | $12.85 | 11,800 |
| 2020-07-27 | $14.35 | $14.35 | $14.35 | $14.35 | $12.81 | 2,630 |
| 2020-07-24 | $14.38 | $14.38 | $14.35 | $14.35 | $12.81 | 8,400 |
| 2020-07-23 | $14.45 | $14.45 | $14.45 | $14.45 | $12.90 | 10 |
| 2020-07-22 | $14.45 | $14.45 | $14.45 | $14.45 | $12.90 | 0 |
| 2020-07-15 | $14.45 | $14.45 | $14.45 | $14.45 | $12.90 | 20 |
| 2020-07-14 | $14.45 | $14.45 | $14.45 | $14.45 | $12.90 | 250 |
| 2020-07-13 | $14.79 | $14.79 | $14.79 | $14.79 | $13.20 | 1 |
| 2020-07-09 | $14.80 | $14.80 | $14.79 | $14.79 | $13.20 | 600 |
| 2020-07-06 | $15.21 | $15.21 | $15.11 | $15.11 | $13.48 | 400 |
| 2020-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.61 | 55 |
| 2020-06-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.61 | 500 |
| 2020-06-25 | $15.13 | $15.13 | $15.13 | $15.13 | $13.50 | 70 |
| 2020-06-24 | $15.13 | $15.13 | $15.13 | $15.13 | $13.50 | 25 |
| 2020-06-23 | $15.13 | $15.13 | $15.13 | $15.13 | $13.50 | 1,300 |
| 2020-06-11 | $15.71 | $15.71 | $15.71 | $15.71 | $14.02 | 100 |
| 2020-06-03 | $14.23 | $15.17 | $14.23 | $14.86 | $13.26 | 6,120 |
| 2020-06-02 | $13.80 | $14.00 | $13.80 | $14.00 | $12.49 | 1,350 |
| 2020-06-01 | $14.22 | $14.22 | $14.22 | $14.22 | $12.69 | 123 |
| 2020-05-28 | $13.45 | $13.46 | $13.45 | $13.46 | $12.01 | 1,745 |
| 2020-05-27 | $13.10 | $13.10 | $13.10 | $13.10 | $11.69 | 20 |
| 2020-05-26 | $13.10 | $13.10 | $13.10 | $13.10 | $11.69 | 859 |
| 2020-05-15 | $12.35 | $12.35 | $12.19 | $12.21 | $10.90 | 1,504 |
| 2020-05-14 | $12.45 | $12.45 | $11.00 | $12.14 | $10.83 | 700 |
| 2020-05-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.36 | 100 |
| 2020-05-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.66 | 102 |
| 2020-05-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.53 | 200 |
| 2020-05-07 | $13.50 | $13.64 | $13.25 | $13.25 | $11.53 | 1,723 |
| 2020-04-30 | $13.73 | $13.73 | $13.73 | $13.73 | $11.95 | 200 |
| 2020-04-29 | $13.16 | $13.75 | $13.16 | $13.75 | $11.97 | 3,057 |
| 2020-04-28 | $13.08 | $13.08 | $13.08 | $13.08 | $11.38 | 200 |
| 2020-04-24 | $13.21 | $13.21 | $13.09 | $13.11 | $11.41 | 6,488 |
| 2020-04-23 | $14.08 | $14.08 | $13.20 | $13.20 | $11.49 | 2,500 |
| 2020-04-22 | $13.21 | $13.21 | $13.21 | $13.21 | $11.50 | 500 |
| 2020-04-20 | $14.19 | $14.19 | $14.00 | $14.00 | $12.19 | 920 |
| 2020-04-17 | $14.41 | $14.41 | $14.41 | $14.41 | $12.54 | 1,900 |
| 2020-04-09 | $13.51 | $13.96 | $13.51 | $13.84 | $12.05 | 3,000 |
| 2020-04-08 | $12.49 | $12.49 | $12.49 | $12.49 | $10.87 | 365 |
| 2020-04-07 | $12.50 | $12.61 | $12.49 | $12.49 | $10.87 | 1,179 |
| 2020-04-03 | $12.12 | $12.15 | $12.07 | $12.14 | $10.57 | 29,405 |
| 2020-04-02 | $12.36 | $12.36 | $12.36 | $12.36 | $10.76 | 3,400 |
| 2020-03-30 | $12.81 | $12.81 | $12.36 | $12.36 | $10.76 | 3,300 |
| 2020-03-26 | $12.49 | $13.20 | $12.48 | $13.20 | $11.49 | 4,850 |
| 2020-03-25 | $11.75 | $12.19 | $11.75 | $12.19 | $10.61 | 1,060 |
| 2020-03-24 | $11.00 | $11.25 | $11.00 | $11.25 | $9.79 | 200 |
| 2020-03-23 | $10.16 | $10.50 | $10.16 | $10.50 | $9.14 | 4,300 |
| 2020-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.58 | 500 |
| 2020-03-18 | $9.99 | $9.99 | $9.99 | $9.99 | $8.70 | 176 |
| 2020-03-16 | $12.99 | $12.99 | $12.99 | $12.99 | $11.31 | 640 |
| 2020-03-13 | $13.50 | $13.60 | $13.50 | $13.60 | $11.84 | 300 |
| 2020-03-12 | $13.55 | $13.55 | $13.11 | $13.11 | $11.41 | 2,200 |
| 2020-03-11 | $15.00 | $15.00 | $14.25 | $14.25 | $12.40 | 1,100 |
| 2020-03-06 | $17.60 | $17.60 | $17.60 | $17.60 | $15.32 | 4,000 |
| 2020-03-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.32 | 50 |
| 2020-03-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.32 | 1,052 |
| 2020-02-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 550 |
| 2020-02-25 | $19.49 | $19.49 | $19.45 | $19.45 | $16.93 | 1,500 |
| 2020-02-24 | $19.89 | $19.89 | $19.89 | $19.89 | $17.32 | 500 |
| 2020-02-11 | $19.84 | $19.84 | $19.84 | $19.84 | $17.27 | 150 |
| 2020-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.41 | 1,000 |
| 2020-02-06 | $19.84 | $19.84 | $19.84 | $19.84 | $17.27 | 440 |
| 2020-02-05 | $19.84 | $19.84 | $19.84 | $19.84 | $17.27 | 440 |
| 2020-02-04 | $19.60 | $19.60 | $19.60 | $19.60 | $17.06 | 150 |
| 2020-02-03 | $19.60 | $19.60 | $19.60 | $19.60 | $17.06 | 600 |
| 2020-01-31 | $19.60 | $19.60 | $19.60 | $19.60 | $17.06 | 601 |
| 2020-01-29 | $19.93 | $19.93 | $19.93 | $19.93 | $17.35 | 1,200 |
| 2020-01-21 | $19.68 | $19.68 | $19.68 | $19.68 | $17.13 | 290 |
| 2020-01-14 | $19.49 | $19.49 | $19.49 | $19.49 | $16.96 | 100 |
| 2020-01-10 | $18.52 | $18.52 | $18.52 | $18.52 | $16.12 | 50 |
| 2020-01-09 | $18.52 | $18.52 | $18.52 | $18.52 | $16.12 | 39 |
| 2020-01-08 | $18.52 | $18.52 | $18.52 | $18.52 | $16.12 | 39 |
| 2019-12-30 | $18.52 | $18.52 | $18.52 | $18.52 | $16.12 | 309 |
| 2019-12-27 | $18.72 | $18.72 | $18.72 | $18.72 | $16.30 | 265 |
| 2019-12-20 | $18.81 | $18.87 | $18.75 | $18.75 | $16.32 | 2,825 |
| 2019-12-18 | $18.48 | $18.55 | $18.48 | $18.55 | $16.15 | 1,590 |
| 2019-12-16 | $18.53 | $18.53 | $18.53 | $18.53 | $16.13 | 100 |
| 2019-12-11 | $18.64 | $18.64 | $18.64 | $18.64 | $16.23 | 1,525 |
| 2019-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.10 | 500 |
| 2019-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.10 | 2,000 |
| 2019-12-04 | $18.51 | $18.51 | $18.46 | $18.47 | $16.08 | 2,800 |
| 2019-12-02 | $18.36 | $18.36 | $18.36 | $18.36 | $15.98 | 1,000 |
| 2019-11-21 | $18.17 | $18.17 | $18.11 | $18.11 | $15.77 | 236 |
| 2019-11-20 | $18.15 | $18.15 | $18.15 | $18.15 | $15.80 | 400 |
| 2019-11-18 | $18.19 | $18.19 | $18.00 | $18.09 | $15.74 | 1,350 |
| 2019-11-14 | $18.12 | $18.13 | $18.00 | $18.00 | $15.67 | 1,302 |
| 2019-11-13 | $18.26 | $18.30 | $18.26 | $18.30 | $15.66 | 2,000 |
| 2019-11-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.28 | 1,000 |
| 2019-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.28 | 2,300 |
| 2019-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.98 | 400 |
| 2019-11-05 | $17.45 | $17.45 | $17.45 | $17.45 | $14.94 | 1,000 |
| 2019-11-01 | $17.34 | $17.34 | $17.34 | $17.34 | $14.84 | 50 |
| 2019-10-31 | $17.34 | $17.35 | $17.34 | $17.34 | $14.84 | 1,046 |
| 2019-10-29 | $17.45 | $17.45 | $17.34 | $17.34 | $14.84 | 2,046 |
| 2019-10-28 | $17.52 | $17.52 | $17.49 | $17.49 | $14.97 | 1,000 |
| 2019-10-25 | $17.31 | $17.31 | $17.31 | $17.31 | $14.82 | 250 |
| 2019-10-24 | $17.31 | $17.31 | $17.31 | $17.31 | $14.82 | 250 |
| 2019-10-17 | $17.27 | $17.28 | $17.27 | $17.28 | $14.79 | 200 |
| 2019-10-16 | $17.40 | $17.40 | $17.40 | $17.40 | $14.89 | 1,042 |
| 2019-10-14 | $17.20 | $17.20 | $17.20 | $17.20 | $14.72 | 100 |
| 2019-10-10 | $17.34 | $17.34 | $17.10 | $17.10 | $14.64 | 4,145 |
| 2019-10-09 | $17.67 | $17.67 | $17.67 | $17.67 | $15.13 | 100 |
| 2019-10-03 | $17.68 | $17.68 | $17.67 | $17.67 | $15.13 | 336 |
| 2019-10-01 | $17.98 | $17.98 | $17.98 | $17.98 | $15.39 | 100 |
| 2019-09-26 | $17.64 | $17.64 | $17.52 | $17.52 | $15.00 | 2,050 |
| 2019-09-24 | $17.42 | $17.42 | $17.42 | $17.42 | $14.91 | 200 |
| 2019-09-23 | $17.42 | $17.42 | $17.42 | $17.42 | $14.91 | 200 |
| 2019-09-18 | $17.44 | $17.44 | $17.44 | $17.44 | $14.93 | 250 |
| 2019-09-10 | $17.12 | $17.12 | $17.12 | $17.12 | $14.65 | 1,812 |
| 2019-09-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.43 | 400 |
| 2019-09-04 | $16.71 | $16.71 | $16.71 | $16.71 | $14.30 | 26,300 |
| 2019-09-03 | $16.60 | $16.60 | $16.56 | $16.56 | $14.18 | 60,300 |
| 2019-08-29 | $16.07 | $16.19 | $16.07 | $16.19 | $13.86 | 1,600 |
| 2019-08-26 | $16.47 | $16.47 | $16.47 | $16.47 | $14.10 | 935 |
| 2019-08-21 | $16.70 | $16.70 | $16.70 | $16.70 | $14.30 | 3,100 |
| 2019-08-20 | $16.39 | $16.39 | $16.39 | $16.39 | $14.03 | 1,000 |
| 2019-08-19 | $17.04 | $17.04 | $16.74 | $16.74 | $14.33 | 250 |
| 2019-08-16 | $17.02 | $17.05 | $17.02 | $17.05 | $14.59 | 410 |
| 2019-08-15 | $17.15 | $17.15 | $17.09 | $17.10 | $14.64 | 1,050 |
| 2019-08-14 | $17.65 | $17.65 | $17.11 | $17.14 | $14.67 | 900 |
| 2019-08-13 | $17.89 | $17.89 | $17.89 | $17.89 | $15.05 | 500 |
| 2019-08-09 | $18.00 | $18.00 | $17.91 | $17.91 | $15.06 | 1,300 |
| 2019-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.14 | 2,900 |
| 2019-07-30 | $18.45 | $18.45 | $18.26 | $18.26 | $15.36 | 450 |
| 2019-07-15 | $18.59 | $18.59 | $18.59 | $18.59 | $15.63 | 900 |
| 2019-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.56 | 2,000 |
| 2019-06-26 | $17.95 | $17.95 | $17.95 | $17.95 | $15.09 | 500 |
| 2019-06-25 | $17.95 | $17.95 | $17.95 | $17.95 | $15.09 | 500 |
| 2019-06-24 | $17.95 | $17.95 | $17.95 | $17.95 | $15.10 | 500 |
| 2019-06-21 | $17.95 | $17.95 | $17.93 | $17.95 | $15.10 | 13,700 |
| 2019-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $14.72 | 100 |
| 2019-06-18 | $18.70 | $18.70 | $18.70 | $18.70 | $15.73 | 1,197 |
| 2019-06-17 | $17.99 | $17.99 | $17.94 | $17.94 | $15.09 | 950 |
| 2019-06-14 | $18.55 | $18.55 | $18.55 | $18.55 | $15.60 | 100 |
| 2019-06-10 | $18.66 | $18.66 | $18.66 | $18.66 | $15.69 | 100 |
| 2019-06-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.56 | 83 |
| 2019-06-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.56 | 333 |
| 2019-05-28 | $19.15 | $19.15 | $19.15 | $19.15 | $16.11 | 500 |
| 2019-05-24 | $19.13 | $19.13 | $19.13 | $19.13 | $16.09 | 5 |
| 2019-05-15 | $19.19 | $19.19 | $19.13 | $19.13 | $16.09 | 3,205 |
| 2019-05-13 | $19.48 | $19.48 | $19.48 | $19.48 | $16.38 | 800 |
| 2019-05-10 | $19.48 | $19.48 | $19.48 | $19.48 | $16.38 | 200 |
| 2019-04-30 | $19.61 | $19.61 | $19.61 | $19.61 | $16.49 | 10 |
| 2019-04-22 | $19.61 | $19.61 | $19.61 | $19.61 | $16.49 | 5 |
| 2019-04-02 | $19.61 | $19.61 | $19.61 | $19.61 | $16.49 | 200 |
| 2019-02-27 | $20.26 | $20.26 | $20.26 | $20.26 | $17.04 | 200 |
| 2019-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.82 | 130 |
| 2019-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.82 | 300 |
| 2019-02-14 | $19.40 | $19.40 | $19.39 | $19.39 | $16.31 | 1,000 |
| 2019-01-31 | $19.55 | $19.72 | $19.55 | $19.72 | $16.33 | 700 |
| 2019-01-25 | $19.76 | $19.76 | $19.76 | $19.76 | $16.36 | 100 |
| 2019-01-09 | $19.24 | $19.24 | $19.21 | $19.21 | $15.90 | 2,000 |
| 2019-01-02 | $18.87 | $18.87 | $18.87 | $18.87 | $15.62 | 165 |
| 2018-12-28 | $17.99 | $17.99 | $17.99 | $17.99 | $14.90 | 120 |
| 2018-12-27 | $17.99 | $17.99 | $17.99 | $17.99 | $14.90 | 100 |
| 2018-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.90 | 560 |
| 2018-12-14 | $18.55 | $18.55 | $18.45 | $18.45 | $15.27 | 2,075 |
| 2018-12-11 | $18.16 | $18.16 | $18.16 | $18.16 | $15.04 | 60 |
| 2018-12-10 | $18.16 | $18.16 | $18.16 | $18.16 | $15.04 | 0 |
| 2018-12-07 | $18.16 | $18.16 | $18.16 | $18.16 | $15.04 | 200 |
| 2018-12-06 | $17.91 | $17.91 | $17.91 | $17.91 | $14.83 | 200 |
| 2018-12-03 | $19.94 | $19.94 | $19.94 | $19.94 | $16.51 | 255 |
| 2018-11-26 | $19.94 | $19.94 | $19.94 | $19.94 | $16.51 | 25 |
| 2018-11-21 | $19.94 | $19.94 | $19.94 | $19.94 | $16.51 | 260 |
| 2018-11-13 | $20.80 | $20.80 | $20.80 | $20.80 | $17.22 | 225 |
| 2018-11-07 | $21.75 | $21.75 | $21.75 | $21.75 | $18.01 | 5 |
| 2018-11-05 | $21.75 | $21.75 | $21.75 | $21.75 | $18.01 | 225 |
| 2018-10-31 | $21.54 | $21.54 | $21.54 | $21.54 | $17.83 | 2,200 |
| 2018-10-30 | $21.54 | $21.54 | $21.54 | $21.54 | $17.83 | 25 |
| 2018-10-26 | $21.54 | $21.54 | $21.54 | $21.54 | $17.83 | 100 |
| 2018-10-23 | $21.84 | $21.84 | $21.80 | $21.80 | $18.05 | 900 |
| 2018-10-04 | $22.33 | $22.33 | $22.33 | $22.33 | $18.49 | 100 |
| 2018-10-03 | $22.36 | $22.36 | $22.36 | $22.36 | $18.52 | 445 |
| 2018-10-01 | $22.36 | $22.36 | $22.36 | $22.36 | $18.52 | 200 |
| 2018-09-24 | $22.28 | $22.28 | $22.28 | $22.28 | $18.45 | 25 |
| 2018-09-21 | $22.28 | $22.28 | $22.28 | $22.28 | $18.45 | 20 |
| 2018-09-14 | $22.40 | $22.40 | $22.28 | $22.28 | $18.45 | 1,228 |
| 2018-09-13 | $22.46 | $22.46 | $22.46 | $22.46 | $18.60 | 523 |
| 2018-08-08 | $22.46 | $22.46 | $22.46 | $22.46 | $18.60 | 10 |
| 2018-08-03 | $22.46 | $22.46 | $22.46 | $22.46 | $18.60 | 200 |
| 2018-07-31 | $22.51 | $22.51 | $22.51 | $22.51 | $18.64 | 120 |
| 2018-07-27 | $21.20 | $21.20 | $21.20 | $21.20 | $17.55 | 100 |
| 2018-07-24 | $21.20 | $22.32 | $21.20 | $22.32 | $18.48 | 6,000 |
| 2018-07-17 | $22.14 | $22.14 | $22.14 | $22.14 | $18.33 | 5 |
| 2018-07-12 | $22.14 | $22.14 | $22.14 | $22.14 | $18.33 | 20 |
| 2018-07-06 | $22.14 | $22.14 | $22.14 | $22.14 | $18.33 | 400 |
| 2018-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $18.46 | 200 |
| 2018-06-05 | $22.02 | $22.02 | $22.02 | $22.02 | $18.23 | 400 |
| 2018-06-04 | $22.32 | $22.32 | $22.00 | $22.00 | $18.22 | 900 |
| 2018-05-30 | $22.49 | $22.49 | $22.49 | $22.49 | $18.62 | 109 |
| 2018-05-24 | $22.64 | $22.64 | $22.63 | $22.63 | $18.74 | 553 |
| 2018-05-22 | $22.58 | $22.58 | $22.58 | $22.58 | $18.70 | 500 |
| 2018-05-14 | $22.21 | $22.21 | $22.21 | $22.21 | $18.39 | 102 |
| 2018-05-03 | $21.84 | $21.84 | $21.82 | $21.83 | $17.83 | 2,000 |
| 2018-04-16 | $21.93 | $21.94 | $21.93 | $21.94 | $17.92 | 1,500 |
| 2018-04-10 | $21.91 | $21.91 | $21.89 | $21.89 | $17.88 | 1,040 |
| 2018-03-26 | $21.19 | $21.19 | $21.19 | $21.19 | $17.31 | 188 |
| 2018-03-14 | $22.76 | $22.76 | $22.75 | $22.75 | $18.58 | 1,000 |
| 2018-02-23 | $23.10 | $23.15 | $23.10 | $23.15 | $18.90 | 650 |
| 2018-02-09 | $23.31 | $23.31 | $23.31 | $23.31 | $19.04 | 200 |
| 2018-01-23 | $23.86 | $23.86 | $23.86 | $23.86 | $19.49 | 5,700 |
| 2017-12-19 | $23.86 | $23.86 | $23.86 | $23.86 | $19.49 | 1,350 |
| 2017-12-06 | $23.76 | $23.76 | $23.76 | $23.76 | $19.40 | 2,000 |
| 2017-12-05 | $24.11 | $24.11 | $24.11 | $24.11 | $19.69 | 550 |
| 2017-12-04 | $24.02 | $24.02 | $24.02 | $24.02 | $19.62 | 0 |
| 2017-12-01 | $24.11 | $24.11 | $24.02 | $24.02 | $19.62 | 300 |
| 2017-11-30 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-29 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-28 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-27 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-24 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 750 |
| 2017-11-21 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-20 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-17 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 0 |
| 2017-11-15 | $23.80 | $23.90 | $23.80 | $23.90 | $19.52 | 300 |
| 2017-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $19.36 | 0 |
| 2017-11-13 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-08 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-07 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-06 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-03 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-11-02 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 400 |
| 2017-11-01 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-31 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-30 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-25 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-24 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-23 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-20 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-19 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-18 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-17 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-16 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-13 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-09 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-04 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-03 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-10-02 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-09-28 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-09-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-09-26 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 0 |
| 2017-09-25 | $23.70 | $23.70 | $23.70 | $23.70 | $19.11 | 800 |
| 2017-09-22 | $23.45 | $23.45 | $23.45 | $23.45 | $18.91 | 0 |
| 2017-09-21 | $23.45 | $23.45 | $23.45 | $23.45 | $18.91 | 0 |
| 2017-09-20 | $23.45 | $23.45 | $23.45 | $23.45 | $18.91 | 0 |
| 2017-09-19 | $23.45 | $23.45 | $23.45 | $23.45 | $18.91 | 0 |
| 2017-09-18 | $23.45 | $23.45 | $23.45 | $23.45 | $18.91 | 450 |
| 2017-09-15 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-14 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-13 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-12 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-11 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-08 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-07 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-06 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-05 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-09-01 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-31 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-30 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-29 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-28 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-25 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-24 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-23 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-22 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-21 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-18 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-17 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-16 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-15 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-14 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-11 | $23.47 | $23.47 | $23.47 | $23.47 | $18.93 | 0 |
| 2017-08-10 | $23.47 | $23.47 | $23.47 | $23.47 | $18.68 | 0 |
| 2017-08-09 | $23.47 | $23.47 | $23.47 | $23.47 | $18.68 | 1,093 |
| 2017-08-08 | $23.35 | $23.35 | $23.35 | $23.35 | $18.59 | 0 |
| 2017-08-07 | $23.35 | $23.35 | $23.35 | $23.35 | $18.59 | 0 |
| 2017-08-04 | $23.35 | $23.35 | $23.35 | $23.35 | $18.59 | 0 |
| 2017-08-03 | $23.35 | $23.35 | $23.35 | $23.35 | $18.59 | 0 |
| 2017-08-02 | $23.35 | $23.35 | $23.35 | $23.35 | $18.59 | 1,000 |
| 2017-08-01 | $23.47 | $23.47 | $23.47 | $23.47 | $18.68 | 0 |
| 2017-07-31 | $23.47 | $23.47 | $23.47 | $23.47 | $18.68 | 250 |
| 2017-07-28 | $23.25 | $23.25 | $23.25 | $23.25 | $18.51 | 0 |
| 2017-07-27 | $23.25 | $23.25 | $23.25 | $23.25 | $18.51 | 0 |
| 2017-07-26 | $23.25 | $23.25 | $23.25 | $23.25 | $18.51 | 0 |
| 2017-07-25 | $23.25 | $23.25 | $23.25 | $23.25 | $18.51 | 0 |
| 2017-07-24 | $23.25 | $23.25 | $23.25 | $23.25 | $18.51 | 93 |
| 2017-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-18 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-28 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-31 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-17 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.71 | 0 |
| 2017-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-02 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-05-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-27 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-18 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 0 |
| 2017-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 200 |
| 2017-04-10 | $23.72 | $23.72 | $23.72 | $23.72 | $18.68 | 250 |
| 2017-04-07 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-04-06 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-04-05 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-04-04 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-04-03 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-31 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-30 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-29 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-28 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-27 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-24 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-23 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-22 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-21 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-20 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-17 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-16 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-15 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-14 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-13 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-10 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-09 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-08 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-07 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-06 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-03 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 0 |
| 2017-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 600 |
| 2017-02-28 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-27 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-24 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-23 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-22 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-21 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-17 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-16 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-15 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-14 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-13 | $18.48 | $18.48 | $18.48 | $18.48 | $14.56 | 0 |
| 2017-02-10 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-09 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-08 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-07 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-06 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-03 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-02 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-02-01 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-31 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-30 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-27 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-26 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-25 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-24 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-23 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-20 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-19 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-18 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-17 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-13 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-12 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-11 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-10 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-09 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-06 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-05 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-04 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2017-01-03 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-30 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-29 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-28 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-27 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-23 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-22 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-21 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-20 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-19 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-16 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-15 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-14 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-13 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-12 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-09 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-08 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-07 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-06 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-05 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-02 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-12-01 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-30 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-29 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-28 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-25 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-23 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-22 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-21 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-18 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-17 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-16 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-15 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-14 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-11 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-10 | $18.48 | $18.48 | $18.48 | $18.48 | $14.36 | 0 |
| 2016-11-09 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-08 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-07 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-04 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-03 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-02 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-11-01 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-10-31 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-10-28 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-10-27 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 0 |
| 2016-10-26 | $18.48 | $18.48 | $18.48 | $18.48 | $14.17 | 1,200 |
| 2016-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-21 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-20 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-19 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-18 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-17 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-14 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-13 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-12 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-11 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-10 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-07 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-30 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-29 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-28 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-27 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-26 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-23 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-22 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-21 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-20 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-19 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-15 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-14 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-12 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-09 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-08 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-07 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-06 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-02 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-09-01 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 0 |
| 2016-08-31 | $17.80 | $17.80 | $17.80 | $17.80 | $13.64 | 900 |
| 2016-08-30 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-29 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-26 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-25 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-24 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-23 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-22 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-19 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-18 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-17 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-16 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-15 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-12 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-11 | $17.85 | $17.85 | $17.85 | $17.85 | $13.69 | 0 |
| 2016-08-10 | $17.85 | $17.85 | $17.85 | $17.85 | $13.50 | 0 |
| 2016-08-09 | $17.85 | $17.85 | $17.85 | $17.85 | $13.50 | 750 |
| 2016-08-08 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-08-05 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-08-04 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-08-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-25 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-22 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-15 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-14 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.09 | 0 |
| 2016-07-11 | $16.11 | $16.11 | $16.00 | $16.00 | $12.09 | 1,400 |
| 2016-07-08 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-07-07 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-07-06 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-07-05 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-07-01 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-30 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-29 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-28 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-27 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-24 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-23 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-22 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-21 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-20 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-17 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-16 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-15 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-14 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-13 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-10 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-09 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-08 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 0 |
| 2016-06-07 | $17.62 | $17.62 | $17.62 | $17.62 | $13.32 | 800 |
| 2016-06-06 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-06-03 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-06-02 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-06-01 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-31 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-27 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-26 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-25 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-24 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-20 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-19 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-18 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-17 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-16 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-13 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-12 | $17.80 | $17.80 | $17.80 | $17.80 | $13.46 | 0 |
| 2016-05-11 | $17.80 | $17.80 | $17.80 | $17.80 | $13.27 | 0 |
| 2016-05-10 | $17.80 | $17.80 | $17.80 | $17.80 | $13.27 | 0 |
| 2016-05-09 | $17.80 | $17.80 | $17.80 | $17.80 | $13.27 | 0 |
| 2016-05-06 | $17.80 | $17.80 | $17.80 | $17.80 | $13.27 | 0 |
| 2016-05-05 | $17.80 | $17.80 | $17.80 | $17.80 | $13.27 | 500 |
Enbridge Inc (ENBBF) News Headlines
Recent Enbridge Inc (ENBBF) News
Similar Companies to Enbridge Inc (ENBBF) 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 | -- | -- | -- |