Pembina Pipeline Corporation (PBNAF) Exchange: PINK
Data as of Aug. 22, 2025
$17.64 ($0.33) 1.92%
Pembina Pipeline Corporation - Daily Information
Click for more stock information on Pembina Pipeline Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.58 |
| Previous Close | $17.64 |
| High | $17.64 |
| Low | $17.54 |
| Adjusted Open | $17.58 |
| Previous Adjusted Close | $17.64 |
| Adjusted High | $17.64 |
| Adjusted Low | $17.54 |
About Pembina Pipeline Corporation (PBNAF)
Pembina Pipeline Corp Pfd 5 Yr Reset Cl A Ser 1%
Invest in Pembina Pipeline Corporation (PBNAF)
Historical Stock Data for Pembina Pipeline Corporation (PBNAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $17.58 | $17.64 | $17.54 | $17.64 | $17.64 | 1,000 |
| 2025-08-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-08-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 755 |
| 2025-08-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-31 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-30 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 8 |
| 2025-07-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-25 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-24 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-21 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-07-18 | $17.63 | $17.63 | $17.61 | $17.61 | $17.61 | 1,500 |
| 2025-07-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-07-16 | $17.59 | $17.75 | $17.58 | $17.75 | $17.75 | 3,400 |
| 2025-07-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2025-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-07-01 | $17.65 | $17.65 | $17.50 | $17.50 | $17.50 | 13,350 |
| 2025-06-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 3 |
| 2025-06-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-06-26 | $17.57 | $17.57 | $17.51 | $17.51 | $17.51 | 4,000 |
| 2025-06-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-06-24 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-06-23 | $17.09 | $17.09 | $17.08 | $17.08 | $17.08 | 400 |
| 2025-06-20 | $17.31 | $17.31 | $17.16 | $17.18 | $17.18 | 7,800 |
| 2025-06-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-16 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-09 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-06 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-06-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2,250 |
| 2025-06-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-06-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-06-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-05-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-05-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,000 |
| 2025-05-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-05-07 | $16.05 | $16.05 | $15.95 | $15.95 | $15.95 | 2,500 |
| 2025-05-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-05-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-05-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-05-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-29 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-04-21 | $15.30 | $15.55 | $15.30 | $15.55 | $15.55 | 1,000 |
| 2025-04-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 426 |
| 2025-04-16 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-04-15 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-04-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 400 |
| 2025-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-04-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-04-09 | $15.05 | $15.25 | $14.90 | $15.25 | $15.25 | 1,050 |
| 2025-04-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-04-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-04-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-04-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 242 |
| 2025-04-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-04-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-26 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 500 |
| 2025-03-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-19 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-03-18 | $15.90 | $15.97 | $15.90 | $15.97 | $15.97 | 1,500 |
| 2025-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2025-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-02-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-02-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2025-02-14 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 14 |
| 2025-02-11 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-07 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-06 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-04 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-02-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1,101 |
| 2025-01-31 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-30 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-29 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-28 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-27 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-24 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-23 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-22 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-21 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-17 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-16 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 14 |
| 2025-01-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-14 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.55 | 0 |
| 2025-01-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 500 |
| 2025-01-08 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-01-07 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-01-06 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-01-03 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-01-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-31 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-30 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-27 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-24 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-23 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-19 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-18 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-17 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-16 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-12 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-12-11 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 500 |
| 2024-12-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 300 |
| 2024-12-09 | $15.80 | $15.80 | $15.79 | $15.79 | $15.79 | 400 |
| 2024-12-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 700 |
| 2024-12-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2024-12-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 500 |
| 2024-12-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,300 |
| 2024-12-02 | $15.96 | $15.97 | $15.89 | $15.89 | $15.89 | 3,600 |
| 2024-11-29 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-27 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-22 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-21 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-19 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-18 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2024-11-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 140 |
| 2024-11-14 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 100 |
| 2024-11-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2024-11-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-11-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-11-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-11-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
| 2024-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-11-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 12 |
| 2024-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-10-31 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 100 |
| 2024-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 0 |
| 2024-10-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 0 |
| 2024-10-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 0 |
| 2024-10-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2024-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-10-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 30 |
| 2024-10-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 18 |
| 2024-10-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-10-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-10-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-09-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-09-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-09-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2024-09-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2024-09-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-09-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 725 |
| 2024-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2024-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2024-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
| 2024-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 158 |
| 2024-09-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-09-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-09-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-09-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 120 |
| 2024-09-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-09-04 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 300 |
| 2024-09-03 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-30 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-29 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-28 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-27 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-26 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-23 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-22 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-19 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-15 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-14 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 5 |
| 2024-08-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-09 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-08-02 | $15.50 | $15.50 | $15.49 | $15.49 | $15.49 | 2,501 |
| 2024-08-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2024-07-31 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-29 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 50 |
| 2024-07-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.26 | 0 |
| 2024-07-18 | $16.39 | $16.39 | $15.55 | $15.55 | $15.26 | 900 |
| 2024-07-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 1,200 |
| 2024-07-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.13 | 0 |
| 2024-07-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.13 | 0 |
| 2024-07-12 | $16.44 | $16.50 | $16.44 | $16.44 | $16.13 | 1,849 |
| 2024-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 101 |
| 2024-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-07-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 50 |
| 2024-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 0 |
| 2024-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 385 |
| 2024-06-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.09 | 321 |
| 2024-06-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.09 | 0 |
| 2024-06-18 | $14.36 | $14.36 | $14.36 | $14.36 | $14.09 | 0 |
| 2024-06-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2024-06-11 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-04 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-06-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 15 |
| 2024-05-31 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-05-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 111 |
| 2024-05-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 43 |
| 2024-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2024-05-15 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-14 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-13 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1 |
| 2024-05-10 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-09 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-08 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-07 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2024-05-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 168 |
| 2024-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 43 |
| 2024-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 5 |
| 2024-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 50 |
| 2024-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 200 |
| 2024-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.21 | 0 |
| 2024-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2024-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-05 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 350 |
| 2024-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2024-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 250 |
| 2024-03-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-03-12 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 66 |
| 2024-03-11 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-03-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-03-07 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-03-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-03-05 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-03-04 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 66 |
| 2024-03-01 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-02-29 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-02-28 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-02-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2,500 |
| 2024-02-26 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-02-23 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1,000 |
| 2024-02-22 | $15.17 | $15.17 | $15.10 | $15.10 | $15.10 | 1,000 |
| 2024-02-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-02-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,000 |
| 2024-02-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-02-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 200 |
| 2024-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 601 |
| 2024-02-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-02-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-31 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-30 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-29 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-26 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-25 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2,500 |
| 2024-01-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2024-01-09 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2,060 |
| 2024-01-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,050 |
| 2024-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-01-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-01-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-01-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 501 |
| 2023-12-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-12-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-12-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-12-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 501 |
| 2023-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2023-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2023-12-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2023-12-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-30 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2023-11-29 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1,500 |
| 2023-11-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 300 |
| 2023-11-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-11-15 | $13.56 | $13.58 | $13.56 | $13.57 | $13.57 | 12,574 |
| 2023-11-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 200 |
| 2023-11-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 60 |
| 2023-11-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-11-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-11-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 20 |
| 2023-11-07 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-11-06 | $13.77 | $13.82 | $13.61 | $13.62 | $13.62 | 3,550 |
| 2023-11-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-11-02 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 610 |
| 2023-11-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,500 |
| 2023-10-31 | $13.07 | $13.07 | $13.05 | $13.05 | $13.05 | 3,500 |
| 2023-10-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-10-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2023-10-26 | $13.59 | $13.59 | $13.20 | $13.20 | $13.20 | 2,150 |
| 2023-10-25 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 300 |
| 2023-10-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 200 |
| 2023-10-23 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 600 |
| 2023-10-20 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-10-19 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 100 |
| 2023-10-18 | $13.60 | $13.60 | $13.46 | $13.46 | $13.46 | 1,400 |
| 2023-10-17 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 1,300 |
| 2023-10-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 300 |
| 2023-10-13 | $13.54 | $13.60 | $13.54 | $13.60 | $13.60 | 3,300 |
| 2023-10-12 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 401 |
| 2023-10-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1 |
| 2023-10-10 | $14.00 | $14.00 | $13.68 | $13.68 | $13.68 | 1,200 |
| 2023-10-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-10-06 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 6,150 |
| 2023-10-05 | $13.80 | $13.80 | $13.26 | $13.30 | $13.30 | 4,800 |
| 2023-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,800 |
| 2023-10-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 1,500 |
| 2023-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2023-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6,745 |
| 2023-09-28 | $14.00 | $14.94 | $14.00 | $14.94 | $14.94 | 2,600 |
| 2023-09-27 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-09-26 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 7,350 |
| 2023-09-25 | $13.60 | $13.60 | $13.47 | $13.57 | $13.57 | 6,760 |
| 2023-09-22 | $14.40 | $14.40 | $13.26 | $13.50 | $13.50 | 17,765 |
| 2023-09-21 | $13.08 | $13.70 | $13.08 | $13.20 | $13.20 | 2,799 |
| 2023-09-20 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 300 |
| 2023-09-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 2,000 |
| 2023-09-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-09-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-09-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-09-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 300 |
| 2023-09-12 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-11 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-08 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-07 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1 |
| 2023-09-06 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-05 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-09-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-30 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-29 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-08-28 | $12.36 | $12.42 | $12.36 | $12.42 | $12.42 | 700 |
| 2023-08-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-08-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-08-23 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 500 |
| 2023-08-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-08-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 500 |
| 2023-08-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-08-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-08-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2023-08-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-08-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-08-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-08-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-08-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 170 |
| 2023-08-08 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1 |
| 2023-08-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 400 |
| 2023-08-01 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 100 |
| 2023-07-31 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-28 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 1 |
| 2023-07-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-25 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-24 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 2,000 |
| 2023-07-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 1 |
| 2023-07-18 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 1 |
| 2023-07-17 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2023-07-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-07-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 500 |
| 2023-07-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-07-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-06-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 300 |
| 2023-06-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 15 |
| 2023-05-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 500 |
| 2023-05-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-08 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 10 |
| 2023-05-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 140 |
| 2023-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2023-04-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 400 |
| 2023-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20 |
| 2023-04-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-31 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-03-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 200 |
| 2023-03-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2023-03-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-03-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-03-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2023-02-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2023-02-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 400 |
| 2023-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 100 |
| 2023-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 478 |
| 2023-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2023-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2022-12-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2022-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2022-12-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 160 |
| 2022-12-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-23 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-21 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-20 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-19 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 50 |
| 2022-12-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-12-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-11-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-11-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-11-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.47 | 0 |
| 2022-11-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-23 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-21 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-11 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-11-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 108 |
| 2022-11-01 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-31 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.81 | 0 |
| 2022-10-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.81 | 0 |
| 2022-10-26 | $14.03 | $14.03 | $14.03 | $14.03 | $13.81 | 0 |
| 2022-10-25 | $14.03 | $14.03 | $14.03 | $14.03 | $13.81 | 0 |
| 2022-10-24 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-21 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-20 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-19 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-18 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-17 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-14 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-13 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-12 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-11 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-10 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-07 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-06 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-05 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-04 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-10-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 20 |
| 2022-09-30 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-29 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-28 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-27 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-22 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-21 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-20 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-19 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-09-16 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 100 |
| 2022-09-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-09-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-09-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.32 | 0 |
| 2022-09-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.32 | 0 |
| 2022-09-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.32 | 0 |
| 2022-09-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.32 | 0 |
| 2022-09-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.32 | 0 |
| 2022-09-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 110 |
| 2022-09-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-09-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-29 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-24 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-23 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-22 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-19 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-18 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 0 |
| 2022-08-17 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 110 |
| 2022-08-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-15 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-09 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-04 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-02 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-08-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-07-29 | $15.52 | $15.52 | $15.52 | $15.52 | $15.28 | 0 |
| 2022-07-28 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 1,200 |
| 2022-07-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-21 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-20 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-18 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-15 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-07-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-29 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-28 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-24 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-23 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-21 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 0 |
| 2022-06-17 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 643 |
| 2022-06-16 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-15 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-14 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 4 |
| 2022-06-13 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-09 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-08 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-07 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-06 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-03 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-02 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-06-01 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-05-31 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 0 |
| 2022-05-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-24 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,250 |
| 2022-05-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-05-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 600 |
| 2022-05-04 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-05-03 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-05-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-04-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-04-28 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-26 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-25 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-22 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-21 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-20 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-19 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-18 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 0 |
| 2022-04-14 | $16.46 | $16.46 | $16.46 | $16.46 | $16.22 | 100 |
| 2022-04-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-04-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-24 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2022-03-18 | $16.50 | $16.50 | $16.49 | $16.49 | $16.25 | 1,000 |
| 2022-03-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.92 | 0 |
| 2022-03-16 | $16.15 | $16.15 | $16.15 | $16.15 | $15.92 | 500 |
| 2022-03-15 | $16.14 | $16.14 | $16.14 | $16.14 | $15.91 | 200 |
| 2022-03-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.03 | 200 |
| 2022-03-11 | $16.26 | $16.26 | $16.26 | $16.26 | $16.03 | 100 |
| 2022-03-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-03-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-03-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.17 | 50 |
| 2022-03-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-03-04 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-03-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-03-02 | $16.41 | $16.41 | $16.41 | $16.41 | $16.17 | 50 |
| 2022-03-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-04 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-02-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-01-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.41 | 0 |
| 2022-01-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 450 |
| 2022-01-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.18 | 0 |
| 2022-01-06 | $16.74 | $16.74 | $16.65 | $16.65 | $16.18 | 450 |
| 2022-01-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.31 | 0 |
| 2022-01-04 | $16.85 | $16.85 | $16.79 | $16.79 | $16.31 | 1,200 |
| 2022-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 0 |
| 2021-12-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 300 |
| 2021-12-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-16 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 0 |
| 2021-12-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.54 | 250 |
| 2021-12-10 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-07 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-06 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-12-01 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-30 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-26 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-24 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-23 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-19 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-12 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-10 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 1 |
| 2021-11-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-11-01 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-10-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.18 | 0 |
| 2021-10-28 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 0 |
| 2021-10-27 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 0 |
| 2021-10-26 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 0 |
| 2021-10-25 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 420 |
| 2021-10-22 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 0 |
| 2021-10-21 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 0 |
| 2021-10-20 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 0 |
| 2021-10-19 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 1 |
| 2021-10-18 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 580 |
| 2021-10-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-11 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-07 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-06 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-05 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-10-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-30 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-27 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-23 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-22 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-17 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-10 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-07 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-03 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-02 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-09-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-31 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-30 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-27 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-25 | $16.24 | $16.24 | $16.24 | $16.24 | $15.56 | 25 |
| 2021-08-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-23 | $16.24 | $16.24 | $16.24 | $16.24 | $15.56 | 50 |
| 2021-08-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-19 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-18 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-17 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-11 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-10 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-06 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-05 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-03 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-08-02 | $16.24 | $16.24 | $16.24 | $16.24 | $15.56 | 50 |
| 2021-07-30 | $16.48 | $16.48 | $16.48 | $16.48 | $15.79 | 0 |
| 2021-07-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-27 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-23 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-22 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-19 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-07 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-06 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-02 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-07-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-30 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-25 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-23 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 1 |
| 2021-06-22 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-18 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-17 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-16 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-11 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-10 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-07 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-03 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-02 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-06-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 10 |
| 2021-05-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-27 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-25 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-19 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-18 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 0 |
| 2021-05-17 | $16.48 | $16.48 | $16.48 | $16.48 | $15.56 | 100 |
| 2021-05-14 | $14.48 | $14.48 | $14.48 | $14.48 | $13.67 | 10 |
| 2021-05-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-12 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-11 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-10 | $14.48 | $14.48 | $14.48 | $14.48 | $13.67 | 30 |
| 2021-05-07 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-06 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-05 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-04 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-05-03 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-04-30 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
| 2021-04-29 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-28 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-27 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-26 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-23 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-22 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-21 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-20 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-19 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 20 |
| 2021-04-16 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-15 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-14 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-12 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-09 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-08 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-07 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-06 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-05 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-04-01 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-03-31 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 23 |
| 2021-03-30 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-03-29 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-03-26 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-03-25 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 50 |
| 2021-03-24 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 0 |
| 2021-03-23 | $14.72 | $14.72 | $14.72 | $14.72 | $13.67 | 600 |
| 2021-03-22 | $14.77 | $14.77 | $14.77 | $14.77 | $13.72 | 0 |
| 2021-03-19 | $14.77 | $14.77 | $14.77 | $14.77 | $13.72 | 105 |
| 2021-03-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 0 |
| 2021-03-17 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 0 |
| 2021-03-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 0 |
| 2021-03-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 0 |
| 2021-03-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 0 |
| 2021-03-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.09 | 700 |
| 2021-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.00 | 0 |
| 2021-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.00 | 700 |
| 2021-03-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.67 | 202 |
| 2021-03-05 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-03-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-03-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-03-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-24 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-23 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-22 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-18 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.39 | 0 |
| 2021-02-16 | $13.35 | $13.35 | $10.27 | $13.35 | $12.39 | 900 |
| 2021-02-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 0 |
| 2021-02-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 500 |
| 2021-02-10 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-09 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-08 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 50 |
| 2021-02-05 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-04 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-02 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-02-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-01-29 | $13.46 | $13.46 | $13.46 | $13.46 | $12.49 | 0 |
| 2021-01-28 | $13.46 | $13.46 | $13.46 | $13.46 | $12.28 | 0 |
| 2021-01-27 | $13.46 | $13.46 | $13.46 | $13.46 | $12.28 | 0 |
| 2021-01-26 | $13.46 | $13.46 | $13.46 | $13.46 | $12.28 | 1 |
| 2021-01-25 | $13.46 | $13.46 | $13.46 | $13.46 | $12.28 | 119 |
| 2021-01-22 | $13.66 | $13.66 | $13.66 | $13.66 | $12.46 | 0 |
| 2021-01-21 | $13.66 | $13.66 | $13.66 | $13.66 | $12.46 | 0 |
| 2021-01-20 | $13.47 | $13.66 | $13.47 | $13.66 | $12.46 | 1,000 |
| 2021-01-19 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-15 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-13 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-08 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-07 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 10 |
| 2021-01-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 0 |
| 2021-01-04 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 1,000 |
| 2020-12-31 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-30 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-29 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-28 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-24 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-23 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-22 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-21 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-18 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-17 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-16 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-15 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-14 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-11 | $11.88 | $11.88 | $11.88 | $11.88 | $10.84 | 0 |
| 2020-12-10 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 100 |
| 2020-12-09 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 0 |
| 2020-12-08 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 0 |
| 2020-12-07 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 0 |
| 2020-12-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 0 |
| 2020-12-03 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 0 |
| 2020-12-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.14 | 100 |
| 2020-12-01 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-30 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-27 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-25 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-24 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 60 |
| 2020-11-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-20 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 60 |
| 2020-11-19 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-18 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 0 |
| 2020-11-17 | $10.38 | $10.38 | $10.38 | $10.38 | $9.47 | 300 |
| 2020-11-16 | $10.36 | $10.36 | $10.36 | $10.36 | $9.45 | 550 |
| 2020-11-13 | $10.43 | $10.43 | $10.43 | $10.43 | $9.51 | 0 |
| 2020-11-12 | $10.43 | $10.43 | $10.43 | $10.43 | $9.51 | 0 |
| 2020-11-11 | $10.44 | $10.44 | $10.43 | $10.43 | $9.51 | 500 |
| 2020-11-10 | $10.42 | $10.42 | $10.42 | $10.42 | $9.50 | 500 |
| 2020-11-09 | $10.28 | $10.28 | $10.28 | $10.28 | $9.38 | 450 |
| 2020-11-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 0 |
| 2020-11-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 0 |
| 2020-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 500 |
| 2020-11-03 | $9.85 | $9.85 | $9.85 | $9.85 | $8.98 | 500 |
| 2020-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 0 |
| 2020-10-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 0 |
| 2020-10-29 | $9.94 | $9.94 | $9.94 | $9.94 | $8.86 | 0 |
| 2020-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $8.86 | 1,200 |
| 2020-10-27 | $10.19 | $10.19 | $10.19 | $10.19 | $9.09 | 0 |
| 2020-10-26 | $10.19 | $10.19 | $10.19 | $10.19 | $9.09 | 0 |
| 2020-10-23 | $10.19 | $10.19 | $10.19 | $10.19 | $9.09 | 0 |
| 2020-10-22 | $10.19 | $10.19 | $10.19 | $10.19 | $9.09 | 0 |
| 2020-10-21 | $10.19 | $10.19 | $10.19 | $10.19 | $9.09 | 300 |
| 2020-10-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-10-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 800 |
| 2020-10-16 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-15 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-14 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-13 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-12 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-09 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-08 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-07 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-06 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-05 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-02 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-10-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-30 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-29 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-28 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-25 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 77 |
| 2020-09-24 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-23 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 0 |
| 2020-09-22 | $10.36 | $10.36 | $10.36 | $10.36 | $9.24 | 1,000 |
| 2020-09-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.39 | 0 |
| 2020-09-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.39 | 1,000 |
| 2020-09-17 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-16 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-10 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-09 | $11.05 | $11.05 | $11.05 | $11.05 | $9.85 | 0 |
| 2020-09-08 | $10.10 | $11.05 | $10.10 | $11.05 | $9.85 | 400 |
| 2020-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-09-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-28 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-26 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-25 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 0 |
| 2020-08-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 15 |
| 2020-08-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.09 | 200 |
| 2020-08-13 | $10.27 | $10.27 | $10.25 | $10.25 | $9.14 | 2,200 |
| 2020-08-12 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-11 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-10 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-07 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-06 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-05 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 0 |
| 2020-08-04 | $9.77 | $9.77 | $9.77 | $9.77 | $8.71 | 1,620 |
| 2020-08-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.45 | 0 |
| 2020-07-31 | $9.48 | $9.48 | $9.48 | $9.48 | $8.45 | 0 |
| 2020-07-30 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-29 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-28 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-27 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-24 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-23 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 1,000 |
| 2020-07-22 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 0 |
| 2020-07-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.25 | 1,000 |
| 2020-06-29 | $9.41 | $9.41 | $9.41 | $9.41 | $8.19 | 200 |
| 2020-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $8.45 | 100 |
| 2020-06-16 | $9.34 | $9.34 | $9.34 | $9.34 | $8.13 | 25 |
| 2020-06-15 | $9.34 | $9.34 | $9.34 | $9.34 | $8.13 | 150 |
| 2020-06-08 | $9.73 | $9.73 | $9.73 | $9.73 | $8.47 | 900 |
| 2020-06-05 | $9.34 | $9.34 | $9.34 | $9.34 | $8.13 | 500 |
| 2020-06-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.09 | 2 |
| 2020-05-26 | $8.55 | $8.55 | $8.15 | $8.15 | $7.09 | 350 |
| 2020-05-21 | $8.51 | $8.51 | $8.51 | $8.51 | $7.41 | 50 |
| 2020-05-14 | $8.51 | $8.51 | $8.51 | $8.51 | $7.41 | 120 |
| 2020-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $7.75 | 210 |
| 2020-04-22 | $8.83 | $8.83 | $8.83 | $8.83 | $7.69 | 20 |
| 2020-04-13 | $8.83 | $8.83 | $8.83 | $8.83 | $7.69 | 210 |
| 2020-04-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.31 | 1,200 |
| 2020-03-27 | $8.59 | $8.59 | $8.59 | $8.59 | $7.48 | 5 |
| 2020-03-26 | $8.60 | $8.60 | $8.59 | $8.59 | $7.48 | 3,454 |
| 2020-02-28 | $12.15 | $12.15 | $12.15 | $12.15 | $10.58 | 400 |
| 2020-02-18 | $12.90 | $12.91 | $12.88 | $12.90 | $11.23 | 3,854 |
| 2020-01-29 | $13.45 | $13.45 | $13.45 | $13.45 | $11.71 | 0 |
| 2020-01-28 | $13.37 | $13.37 | $13.37 | $13.37 | $11.64 | 100 |
| 2020-01-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.71 | 400 |
| 2020-01-21 | $13.65 | $13.65 | $13.54 | $13.54 | $11.79 | 400 |
| 2020-01-16 | $13.79 | $13.79 | $13.79 | $13.79 | $12.01 | 300 |
| 2020-01-14 | $13.43 | $13.43 | $13.43 | $13.43 | $11.69 | 10 |
| 2020-01-10 | $13.43 | $13.43 | $13.43 | $13.43 | $11.69 | 200 |
| 2020-01-09 | $13.25 | $13.25 | $13.25 | $13.25 | $11.54 | 200 |
| 2020-01-02 | $13.22 | $13.22 | $13.22 | $13.22 | $11.51 | 10 |
| 2019-12-27 | $13.18 | $13.22 | $13.18 | $13.22 | $11.51 | 200 |
| 2019-12-23 | $13.24 | $13.24 | $13.24 | $13.24 | $11.53 | 300 |
| 2019-12-16 | $12.90 | $12.90 | $12.90 | $12.90 | $11.23 | 430 |
| 2019-12-13 | $12.47 | $12.47 | $12.47 | $12.47 | $10.86 | 0 |
| 2019-12-12 | $12.58 | $12.58 | $12.58 | $12.58 | $10.95 | 500 |
| 2019-11-18 | $12.47 | $12.47 | $12.47 | $12.47 | $10.86 | 518 |
| 2019-07-31 | $12.80 | $12.80 | $12.80 | $12.80 | $11.14 | 5 |
| 2019-04-11 | $13.26 | $13.26 | $13.26 | $13.26 | $11.34 | 100 |
Pembina Pipeline Corporation (PBNAF) News Headlines
Recent Pembina Pipeline Corporation (PBNAF) News
Similar Companies to Pembina Pipeline Corporation (PBNAF) 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 | -- | -- | -- |