Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.03	33.33	32.81	33.25	5,218,280	+0.34(+1.04%)
Nov 29, 2023	32.75	33.08	32.75	32.90	5,118,718	+0.34(+1.05%)
Nov 28, 2023	32.46	32.77	32.42	32.56	4,552,937	+0.20(+0.62%)
Nov 27, 2023	32.48	32.58	32.28	32.36	9,570,348	-0.28(-0.85%)
Nov 24, 2023	32.40	32.74	32.38	32.64	1,766,903	+0.29(+0.88%)
Nov 22, 2023	32.04	32.41	31.94	32.35	6,703,138	+0.07(+0.21%)
Nov 21, 2023	32.13	32.38	32.02	32.28	6,069,858	+0.17(+0.53%)
Nov 20, 2023	32.13	32.28	32.03	32.11	10,432,360	+0.00(+0.00%)
Nov 17, 2023	31.67	32.23	31.60	32.11	7,839,490	+0.74(+2.37%)
Nov 16, 2023	31.73	31.88	31.23	31.37	10,058,760	-0.48(-1.50%)
Nov 15, 2023	31.77	32.14	31.72	31.84	5,018,170	+0.12(+0.39%)
Nov 14, 2023	32.08	32.11	31.63	31.72	14,442,588	+0.95(+3.09%)
Nov 13, 2023	30.40	30.81	30.31	30.77	8,364,983	+0.37(+1.23%)
Nov 10, 2023	30.51	30.61	30.12	30.40	3,647,796	+0.03(+0.09%)
Nov 09, 2023	30.68	30.88	30.36	30.37	3,488,289	-0.17(-0.57%)
Nov 08, 2023	30.46	30.79	30.40	30.54	4,132,490	-0.07(-0.24%)
Nov 07, 2023	30.54	30.79	30.45	30.61	4,539,417	-0.19(-0.62%)
Nov 06, 2023	30.99	31.04	30.74	30.81	4,688,662	+0.02(+0.06%)
Nov 03, 2023	30.85	31.10	30.57	30.79	12,630,358	+0.29(+0.95%)
Nov 02, 2023	29.72	30.63	29.71	30.50	7,539,684	+1.01(+3.43%)
Nov 01, 2023	29.29	29.54	29.07	29.49	7,955,224	+0.33(+1.12%)
Oct 31, 2023	29.01	29.22	28.83	29.16	5,180,597	+0.16(+0.56%)
Oct 30, 2023	28.79	29.10	28.64	28.99	4,861,190	+0.43(+1.50%)
Oct 27, 2023	29.27	29.30	28.49	28.57	5,990,982	-0.56(-1.91%)
Oct 26, 2023	29.18	29.36	29.01	29.12	5,241,825	-0.24(-0.81%)
Oct 25, 2023	29.10	29.47	28.96	29.36	6,856,376	+0.12(+0.40%)
Oct 24, 2023	29.39	29.43	29.08	29.24	7,117,073	+0.01(+0.03%)
Oct 23, 2023	28.88	29.35	28.64	29.23	10,750,262	+0.27(+0.94%)
Oct 20, 2023	29.13	29.14	28.79	28.96	7,746,799	-0.25(-0.84%)
Oct 19, 2023	29.22	29.47	29.00	29.20	9,020,702	-0.08(-0.28%)
Oct 18, 2023	29.62	29.62	29.07	29.29	7,934,134	-0.37(-1.26%)
Oct 17, 2023	29.84	30.05	29.51	29.66	8,458,661	-0.51(-1.69%)
Oct 16, 2023	29.95	30.25	29.74	30.17	4,463,613	+0.38(+1.28%)
Oct 13, 2023	29.92	29.94	29.53	29.79	5,069,141	+0.16(+0.55%)
Oct 12, 2023	29.99	30.00	29.31	29.62	4,643,859	-0.24(-0.79%)
Oct 11, 2023	29.53	29.90	29.49	29.86	3,197,916	+0.36(+1.20%)
Oct 10, 2023	29.44	29.57	29.17	29.50	5,539,590	+0.05(+0.15%)
Oct 09, 2023	29.31	29.56	29.20	29.46	3,438,823	+0.50(+1.73%)
Oct 06, 2023	28.74	29.00	28.46	28.96	4,045,241	+0.06(+0.22%)
Oct 05, 2023	28.39	29.00	28.37	28.89	4,325,585	+0.34(+1.18%)
Oct 04, 2023	28.60	28.68	28.24	28.56	5,476,048	-0.17(-0.60%)
Oct 03, 2023	28.89	28.99	28.39	28.73	9,937,778	-0.38(-1.31%)
Oct 02, 2023	30.16	30.18	28.84	29.11	11,218,009	-1.09(-3.62%)
Sep 29, 2023	30.72	30.81	30.18	30.21	5,523,291	-0.32(-1.04%)
Sep 28, 2023	30.61	30.69	30.37	30.52	4,199,684	-0.08(-0.27%)
Sep 27, 2023	30.85	30.91	30.26	30.61	9,092,581	-0.05(-0.18%)
Sep 26, 2023	31.17	31.18	30.63	30.66	5,738,349	-0.70(-2.23%)
Sep 25, 2023	31.35	31.44	31.28	31.36	7,758,167	-0.05(-0.17%)
Sep 22, 2023	31.34	31.61	31.20	31.42	4,882,633	+0.20(+0.64%)
Sep 21, 2023	31.73	31.82	31.21	31.22	6,763,836	-0.59(-1.86%)
Sep 20, 2023	31.76	32.26	31.74	31.81	4,219,176	+0.00(+0.00%)
Sep 19, 2023	32.08	32.24	31.61	31.81	4,955,467	-0.06(-0.20%)
Sep 18, 2023	32.11	32.12	31.67	31.87	4,389,018	-0.06(-0.20%)
Sep 15, 2023	32.04	32.18	31.77	31.93	8,330,211	-0.21(-0.65%)
Sep 14, 2023	31.62	32.16	31.49	32.14	8,807,014	+0.91(+2.91%)
Sep 13, 2023	31.26	31.37	31.00	31.23	8,962,717	+0.16(+0.53%)
Sep 12, 2023	30.81	31.08	30.75	31.07	8,505,866	+0.39(+1.28%)
Sep 11, 2023	30.76	30.94	30.66	30.68	5,165,300	+0.15(+0.51%)
Sep 08, 2023	30.42	30.72	30.33	30.52	8,339,455	+0.29(+0.96%)
Sep 07, 2023	30.29	30.42	30.03	30.23	9,910,821	+0.01(+0.03%)
Sep 06, 2023	30.26	30.69	29.94	30.22	39,681,708	-1.89(-5.89%)
Sep 05, 2023	32.35	32.43	32.10	32.12	5,054,977	-0.20(-0.62%)
Sep 01, 2023	32.13	32.47	32.13	32.32	6,732,127	+0.39(+1.23%)
Aug 31, 2023	32.22	32.26	31.92	31.93	5,176,388	-0.16(-0.51%)
Aug 30, 2023	32.07	32.26	32.04	32.09	3,144,216	+0.18(+0.57%)
Aug 29, 2023	31.67	31.95	31.51	31.91	2,842,171	+0.34(+1.07%)
Aug 28, 2023	31.40	31.70	31.39	31.57	6,596,589	+0.26(+0.84%)
Aug 25, 2023	31.20	31.41	31.16	31.31	3,943,455	+0.20(+0.64%)
Aug 24, 2023	31.15	31.42	31.10	31.11	3,739,163	-0.24(-0.76%)
Aug 23, 2023	31.06	31.42	30.91	31.34	2,936,991	+0.13(+0.41%)
Aug 22, 2023	31.58	31.74	31.19	31.22	3,180,982	-0.39(-1.24%)
Aug 21, 2023	31.81	31.95	31.44	31.61	5,058,757	-0.13(-0.40%)
Aug 18, 2023	31.62	31.81	31.49	31.73	5,054,397	+0.01(+0.03%)
Aug 17, 2023	31.67	31.94	31.61	31.73	4,976,782	+0.23(+0.72%)
Aug 16, 2023	31.50	31.77	31.42	31.50	6,597,387	-0.10(-0.32%)
Aug 15, 2023	32.23	32.33	31.57	31.60	5,520,797	-0.79(-2.44%)
Aug 14, 2023	32.81	32.96	32.25	32.39	9,022,425	+0.38(+1.18%)
Aug 11, 2023	31.82	32.15	31.74	32.01	13,351,833	+0.24(+0.74%)
Aug 10, 2023	31.94	32.17	31.67	31.78	4,517,649	-0.03(-0.11%)
Aug 09, 2023	31.67	31.98	31.55	31.81	4,961,424	+0.41(+1.30%)
Aug 08, 2023	31.26	31.41	30.86	31.40	6,104,140	+0.03(+0.08%)
Aug 07, 2023	31.40	31.67	31.15	31.37	3,777,301	+0.04(+0.14%)
Aug 04, 2023	31.53	31.84	31.27	31.33	8,100,403	-0.04(-0.14%)
Aug 03, 2023	31.60	31.64	31.28	31.37	5,674,755	-0.18(-0.58%)
Aug 02, 2023	31.51	31.61	31.18	31.56	8,649,739	-0.14(-0.44%)
Aug 01, 2023	31.89	31.92	31.60	31.70	4,009,964	-0.38(-1.20%)
Jul 31, 2023	31.93	32.22	31.90	32.08	7,835,826	+0.33(+1.04%)
Jul 28, 2023	32.12	32.21	31.61	31.75	10,466,907	-0.31(-0.95%)
Jul 27, 2023	32.52	32.62	32.00	32.05	5,679,628	-0.51(-1.58%)
Jul 26, 2023	32.42	32.59	32.23	32.57	5,629,839	-0.10(-0.29%)
Jul 25, 2023	32.85	32.88	32.47	32.66	6,937,071	-0.22(-0.66%)
Jul 24, 2023	32.80	33.04	32.67	32.88	6,643,984	+0.28(+0.86%)
Jul 21, 2023	32.52	32.70	32.38	32.60	2,706,589	+0.11(+0.35%)
Jul 20, 2023	32.16	32.50	32.11	32.49	4,816,612	+0.37(+1.17%)
Jul 19, 2023	32.08	32.23	32.02	32.12	2,285,830	+0.18(+0.57%)
Jul 18, 2023	31.82	32.08	31.71	31.93	5,916,333	+0.13(+0.41%)
Jul 17, 2023	32.09	32.15	31.79	31.80	2,577,315	-0.26(-0.82%)
Jul 14, 2023	32.43	32.51	32.05	32.06	2,624,223	-0.48(-1.47%)
Jul 13, 2023	32.26	32.58	32.17	32.54	2,608,888	+0.42(+1.30%)
Jul 12, 2023	32.01	32.20	31.86	32.12	4,161,816	+0.40(+1.26%)
Jul 11, 2023	31.68	31.79	31.56	31.72	3,056,967	+0.19(+0.61%)
Jul 10, 2023	31.72	31.74	31.48	31.53	2,987,470	-0.22(-0.69%)
Jul 07, 2023	31.46	31.91	31.44	31.75	4,147,877	+0.12(+0.39%)
Jul 06, 2023	31.91	31.91	31.44	31.63	4,384,051	-0.44(-1.39%)
Jul 05, 2023	32.51	32.55	31.96	32.07	5,442,071	-0.46(-1.42%)
Jul 03, 2023	32.50	32.62	32.40	32.53	1,119,060	+0.15(+0.46%)
Jun 30, 2023	32.39	32.42	32.26	32.39	2,594,820	+0.13(+0.41%)
Jun 29, 2023	32.05	32.28	31.98	32.26	2,453,274	+0.24(+0.76%)
Jun 28, 2023	31.84	32.05	31.69	32.01	2,625,276	-0.02(-0.05%)
Jun 27, 2023	32.10	32.20	31.84	32.03	2,483,031	-0.10(-0.30%)
Jun 26, 2023	31.54	32.26	31.52	32.12	4,169,273	+0.58(+1.82%)
Jun 23, 2023	31.82	31.84	31.52	31.55	2,552,941	-0.44(-1.36%)
Jun 22, 2023	32.03	32.11	31.88	31.98	2,866,999	-0.21(-0.65%)
Jun 21, 2023	32.08	32.33	31.85	32.19	4,033,395	+0.03(+0.11%)
Jun 20, 2023	32.55	32.63	32.00	32.16	4,928,944	-0.51(-1.57%)
Jun 16, 2023	32.57	32.80	32.54	32.67	4,151,368	+0.20(+0.62%)
Jun 15, 2023	32.25	32.78	32.03	32.47	3,501,853	+0.34(+1.06%)
Jun 14, 2023	32.78	33.03	32.10	32.13	5,859,595	-0.57(-1.73%)
Jun 13, 2023	32.95	33.15	32.69	32.70	2,891,855	+0.01(+0.03%)
Jun 12, 2023	32.94	32.95	32.53	32.69	2,470,917	-0.38(-1.16%)
Jun 09, 2023	33.39	33.41	32.97	33.07	2,735,803	-0.24(-0.73%)
Jun 08, 2023	33.13	33.33	32.97	33.32	2,410,218	+0.28(+0.84%)
Jun 07, 2023	32.86	33.12	32.81	33.04	2,780,467	+0.19(+0.58%)
Jun 06, 2023	32.37	32.88	32.36	32.85	2,437,330	+0.32(+0.99%)
Jun 05, 2023	32.87	32.97	32.52	32.53	5,167,505	-0.10(-0.32%)
Jun 02, 2023	31.99	32.68	31.85	32.63	7,195,135	+1.05(+3.34%)
Jun 01, 2023	30.90	31.75	30.89	31.57	6,544,433	+0.89(+2.90%)
May 31, 2023	30.87	30.94	30.62	30.69	4,297,822	-0.36(-1.15%)
May 30, 2023	31.28	31.49	31.02	31.04	3,510,094	-0.24(-0.75%)
May 26, 2023	31.44	31.56	31.25	31.28	5,895,417	-0.03(-0.08%)
May 25, 2023	31.78	31.78	31.20	31.30	5,802,048	-0.60(-1.89%)
May 24, 2023	31.98	32.11	31.79	31.91	4,154,044	-0.10(-0.30%)
May 23, 2023	32.24	32.26	31.91	32.00	3,842,793	-0.14(-0.43%)
May 22, 2023	32.27	32.38	32.06	32.14	4,172,561	-0.19(-0.59%)
May 19, 2023	32.40	32.55	32.19	32.33	3,161,986	+0.03(+0.11%)
May 18, 2023	32.26	32.39	31.92	32.30	4,570,816	-0.12(-0.38%)
May 17, 2023	32.52	32.64	32.30	32.42	3,737,443	+0.05(+0.16%)
May 16, 2023	33.50	33.67	32.36	32.37	6,575,006	-1.32(-3.91%)
May 15, 2023	33.64	33.77	33.31	33.68	3,493,727	+0.17(+0.52%)
May 12, 2023	33.84	33.99	33.44	33.51	5,504,280	+0.44(+1.33%)
May 11, 2023	33.14	33.15	32.77	33.07	6,803,364	-0.19(-0.58%)
May 10, 2023	33.63	33.69	33.04	33.26	2,632,678	-0.11(-0.33%)
May 09, 2023	33.17	33.51	33.08	33.37	2,964,422	+0.15(+0.45%)
May 08, 2023	33.58	33.76	33.17	33.22	3,659,617	-0.21(-0.63%)
May 05, 2023	33.47	33.65	33.24	33.43	3,844,124	+0.54(+1.63%)
May 04, 2023	32.59	33.06	32.32	32.89	5,797,358	+0.34(+1.05%)
May 03, 2023	32.10	32.93	32.10	32.55	4,334,988	+0.25(+0.78%)
May 02, 2023	33.01	33.01	32.15	32.30	5,587,344	-0.84(-2.53%)
May 01, 2023	33.15	33.42	33.09	33.14	2,337,000	-0.17(-0.50%)
Apr 28, 2023	32.90	33.35	32.84	33.30	2,735,420	+0.38(+1.14%)
Apr 27, 2023	32.75	33.20	32.75	32.93	4,151,028	+0.16(+0.49%)
Apr 26, 2023	32.88	32.97	32.63	32.77	3,576,658	-0.10(-0.31%)
Apr 25, 2023	32.85	33.25	32.85	32.87	3,181,615	-0.15(-0.46%)
Apr 24, 2023	32.93	33.09	32.76	33.02	4,506,371	+0.09(+0.28%)
Apr 21, 2023	33.02	33.08	32.80	32.93	2,286,207	-0.05(-0.15%)
Apr 20, 2023	33.09	33.21	32.89	32.98	2,329,774	-0.33(-0.98%)
Apr 19, 2023	33.30	33.43	33.22	33.30	1,959,042	-0.16(-0.48%)
Apr 18, 2023	33.58	33.71	33.35	33.46	1,893,224	-0.08(-0.25%)
Apr 17, 2023	33.53	33.57	33.33	33.55	2,797,809	+0.01(+0.03%)
Apr 14, 2023	33.51	33.68	33.41	33.54	2,077,783	+0.00(+0.00%)
Apr 13, 2023	33.28	33.66	33.21	33.54	2,280,378	+0.28(+0.86%)
Apr 12, 2023	33.25	33.57	33.20	33.25	3,970,094	+0.08(+0.23%)
Apr 11, 2023	32.75	33.20	32.66	33.18	3,070,479	+0.45(+1.38%)
Apr 10, 2023	32.60	32.75	32.41	32.73	3,512,423	+0.08(+0.23%)
Apr 06, 2023	32.94	32.94	32.60	32.65	2,213,342	-0.23(-0.69%)
Apr 05, 2023	32.64	32.94	32.56	32.88	2,628,211	+0.30(+0.93%)
Apr 04, 2023	32.71	32.78	32.27	32.58	2,926,625	-0.10(-0.31%)
Apr 03, 2023	32.51	32.71	32.32	32.68	4,601,906	+0.72(+2.25%)
Mar 31, 2023	31.94	32.22	31.82	31.96	3,215,229	+0.06(+0.18%)
Mar 30, 2023	31.97	32.04	31.73	31.90	3,792,235	+0.21(+0.66%)
Mar 29, 2023	31.12	31.70	31.09	31.69	4,859,278	+0.92(+2.99%)
Mar 28, 2023	30.78	31.03	30.68	30.77	5,869,698	-0.08(-0.24%)
Mar 27, 2023	30.98	30.99	30.66	30.84	2,779,382	+0.08(+0.25%)
Mar 24, 2023	30.21	30.79	30.00	30.77	3,917,752	+0.23(+0.77%)
Mar 23, 2023	30.78	31.08	30.38	30.53	5,037,357	-0.13(-0.44%)
Mar 22, 2023	31.19	31.41	30.63	30.67	5,727,753	-0.39(-1.27%)
Mar 21, 2023	31.31	31.50	30.95	31.06	4,233,319	-0.06(-0.19%)
Mar 20, 2023	30.62	31.29	30.61	31.12	5,408,182	+0.49(+1.61%)
Mar 17, 2023	30.93	30.99	30.42	30.62	5,242,614	-0.39(-1.24%)
Mar 16, 2023	30.40	31.01	30.29	31.01	6,320,824	+0.36(+1.18%)
Mar 15, 2023	31.44	31.44	30.24	30.65	9,078,568	-1.39(-4.34%)
Mar 14, 2023	32.16	32.51	31.73	32.04	4,162,239	+0.02(+0.05%)
Mar 13, 2023	31.43	32.18	31.34	32.02	8,591,524	+0.33(+1.03%)
Mar 10, 2023	31.97	32.09	31.49	31.70	4,600,825	-0.13(-0.39%)
Mar 09, 2023	32.25	32.58	31.77	31.82	4,933,633	-0.34(-1.04%)
Mar 08, 2023	32.05	32.33	31.98	32.16	3,426,398	+0.05(+0.16%)
Mar 07, 2023	32.55	32.55	31.87	32.11	6,613,399	-0.41(-1.26%)
Mar 06, 2023	32.58	32.63	32.37	32.52	3,498,617	-0.03(-0.10%)
Mar 03, 2023	32.34	32.64	32.31	32.55	3,732,034	+0.17(+0.52%)
Mar 02, 2023	31.91	32.42	31.72	32.38	4,233,432	+0.54(+1.71%)
Mar 01, 2023	31.50	31.97	31.45	31.84	4,969,973	+0.41(+1.31%)
Feb 28, 2023	31.87	31.91	31.42	31.43	4,710,430	-0.42(-1.32%)
Feb 27, 2023	31.88	32.23	31.79	31.85	3,618,260	+0.17(+0.53%)
Feb 24, 2023	31.41	31.70	31.32	31.68	4,132,001	-0.03(-0.08%)
Feb 23, 2023	32.09	32.11	31.50	31.70	6,718,814	+0.04(+0.13%)
Feb 22, 2023	31.86	32.22	31.44	31.66	8,220,806	-0.23(-0.74%)
Feb 21, 2023	32.26	32.44	31.85	31.90	3,477,158	-0.69(-2.11%)
Feb 17, 2023	32.53	32.73	32.24	32.58	4,236,978	-0.22(-0.66%)
Feb 16, 2023	32.67	33.09	32.52	32.80	4,395,499	-0.29(-0.89%)
Feb 15, 2023	32.98	33.18	32.83	33.09	4,815,576	-0.22(-0.65%)
Feb 14, 2023	33.54	33.60	33.05	33.31	5,869,394	+0.35(+1.06%)
Feb 13, 2023	32.70	32.98	32.60	32.96	8,264,091	+0.25(+0.76%)
Feb 10, 2023	31.91	32.76	31.83	32.71	4,585,694	+1.03(+3.26%)
Feb 09, 2023	31.93	32.21	31.59	31.68	4,474,828	-0.19(-0.58%)
Feb 08, 2023	32.57	32.62	31.73	31.87	6,411,493	-0.98(-2.97%)
Feb 07, 2023	32.60	33.03	32.48	32.84	3,322,318	+0.21(+0.64%)
Feb 06, 2023	32.66	32.85	32.35	32.63	3,239,187	-0.06(-0.20%)
Feb 03, 2023	32.56	32.86	32.46	32.70	3,859,435	-0.02(-0.05%)
Feb 02, 2023	32.95	33.05	32.66	32.71	4,253,547	-0.10(-0.32%)
Feb 01, 2023	33.08	33.16	32.48	32.82	5,500,865	-0.20(-0.61%)
Jan 31, 2023	32.66	33.03	32.56	33.02	4,217,330	+0.35(+1.09%)
Jan 30, 2023	32.88	32.98	32.65	32.66	2,798,701	-0.25(-0.76%)
Jan 27, 2023	32.75	33.08	32.66	32.91	3,670,219	+0.15(+0.47%)
Jan 26, 2023	32.91	32.95	32.58	32.76	3,290,942	+0.15(+0.44%)
Jan 25, 2023	33.22	33.32	32.48	32.62	5,051,710	-0.85(-2.55%)
Jan 24, 2023	33.73	33.73	33.16	33.47	5,316,479	-0.28(-0.84%)
Jan 23, 2023	33.84	33.90	33.56	33.75	2,669,379	+0.02(+0.05%)
Jan 20, 2023	33.39	33.78	33.10	33.74	3,109,810	+0.39(+1.16%)
Jan 19, 2023	33.07	33.48	33.04	33.35	2,349,004	+0.15(+0.46%)
Jan 18, 2023	33.70	33.94	33.16	33.20	2,753,853	-0.39(-1.18%)
Jan 17, 2023	33.53	33.71	33.50	33.59	2,927,803	-0.06(-0.19%)
Jan 13, 2023	33.65	33.88	33.47	33.65	3,735,666	-0.13(-0.38%)
Jan 12, 2023	33.51	33.85	33.29	33.78	3,242,293	+0.49(+1.48%)
Jan 11, 2023	33.17	33.36	33.01	33.29	2,322,453	+0.27(+0.81%)
Jan 10, 2023	33.17	33.17	32.75	33.03	2,741,548	-0.02(-0.05%)
Jan 09, 2023	32.98	33.16	32.93	33.04	2,974,548	+0.39(+1.18%)
Jan 06, 2023	32.19	32.76	32.10	32.66	4,367,042	+0.73(+2.30%)
Jan 05, 2023	31.93	32.08	31.65	31.92	2,831,222	-0.13(-0.40%)
Jan 04, 2023	31.56	32.26	31.56	32.05	5,089,763	+0.60(+1.90%)
Jan 03, 2023	31.36	31.66	31.19	31.45	3,630,987	-0.06(-0.18%)
Dec 30, 2022	31.48	31.70	31.43	31.51	2,417,165	-0.14(-0.43%)
Dec 29, 2022	31.36	31.74	31.32	31.65	2,092,589	+0.37(+1.19%)
Dec 28, 2022	31.92	32.03	31.24	31.28	2,859,310	-0.69(-2.14%)
Dec 27, 2022	31.79	32.00	31.72	31.96	1,968,058	+0.14(+0.43%)
Dec 23, 2022	31.43	31.86	31.37	31.83	2,748,759	+0.53(+1.70%)
Dec 22, 2022	31.56	31.62	30.81	31.29	3,685,988	-0.37(-1.17%)
Dec 21, 2022	31.36	31.70	31.26	31.66	6,571,580	+0.64(+2.08%)
Dec 20, 2022	30.66	31.19	30.59	31.02	4,401,505	+0.48(+1.56%)
Dec 19, 2022	31.09	31.13	30.39	30.54	10,519,775	-0.38(-1.22%)
Dec 16, 2022	31.00	31.12	30.63	30.92	5,707,019	-0.45(-1.44%)
Dec 15, 2022	31.83	31.83	31.18	31.37	4,180,802	-0.63(-1.96%)
Dec 14, 2022	32.06	32.30	31.80	32.00	4,823,417	-0.08(-0.25%)
Dec 13, 2022	32.13	32.43	31.95	32.08	6,747,639	+0.37(+1.17%)
Dec 12, 2022	31.54	31.72	31.42	31.71	22,129,082	+0.18(+0.56%)
Dec 09, 2022	31.43	31.81	31.43	31.54	2,788,818	-0.08(-0.25%)
Dec 08, 2022	31.98	31.99	31.46	31.62	2,644,735	-0.02(-0.08%)
Dec 07, 2022	31.74	31.99	31.56	31.64	2,997,747	-0.10(-0.33%)
Dec 06, 2022	32.06	32.30	31.60	31.74	3,365,147	-0.43(-1.33%)
Dec 05, 2022	32.78	32.91	32.11	32.17	3,182,778	-0.56(-1.70%)
Dec 02, 2022	32.81	32.99	32.55	32.73	3,772,626	-0.28(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter