Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.03	19.53	18.50	19.52	18,209,958	-0.12(-0.61%)
Feb 27, 2020	19.94	19.96	19.34	19.64	17,819,982	-0.79(-3.85%)
Feb 26, 2020	20.45	20.84	20.36	20.43	12,115,431	-0.37(-1.76%)
Feb 25, 2020	21.35	21.47	20.72	20.80	9,921,946	-0.51(-2.38%)
Feb 24, 2020	21.20	21.36	20.88	21.30	9,611,097	-0.54(-2.46%)
Feb 21, 2020	21.65	21.95	21.62	21.84	4,265,005	+0.06(+0.26%)
Feb 20, 2020	21.89	21.95	21.69	21.78	5,324,626	-0.11(-0.50%)
Feb 19, 2020	21.71	21.93	21.69	21.89	6,979,497	+0.21(+0.99%)
Feb 18, 2020	21.74	21.89	21.53	21.68	10,910,449	-0.33(-1.52%)
Feb 14, 2020	21.65	22.04	21.53	22.01	7,952,932	+0.09(+0.43%)
Feb 13, 2020	22.07	22.17	21.89	21.92	6,802,591	+0.20(+0.91%)
Feb 12, 2020	21.70	21.74	21.54	21.72	6,241,242	+0.15(+0.68%)
Feb 11, 2020	21.59	21.76	21.54	21.57	6,461,789	+0.10(+0.45%)
Feb 10, 2020	21.28	21.48	21.26	21.48	12,117,439	+0.20(+0.95%)
Feb 07, 2020	21.15	21.48	21.12	21.27	15,603,675	+0.04(+0.17%)
Feb 06, 2020	21.10	21.29	21.07	21.24	11,312,500	+0.15(+0.69%)
Feb 05, 2020	20.97	21.12	20.93	21.09	7,450,389	+0.29(+1.41%)
Feb 04, 2020	20.86	21.13	20.75	20.80	17,052,872	+0.09(+0.41%)
Feb 03, 2020	20.49	20.81	20.47	20.71	12,012,710	+0.20(+0.98%)
Jan 31, 2020	20.65	20.69	20.41	20.51	8,911,911	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.44	20.81	5,306,399	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,786	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,837,651	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.59	4,681,251	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.70	5,030,719	+0.03(+0.12%)
Jan 23, 2020	20.60	20.71	20.48	20.68	5,088,598	+0.08(+0.39%)
Jan 22, 2020	20.57	20.65	20.47	20.60	5,592,013	+0.05(+0.25%)
Jan 21, 2020	20.51	20.63	20.50	20.55	11,346,690	+0.11(+0.54%)
Jan 17, 2020	20.43	20.51	20.37	20.44	3,669,645	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.42	5,020,169	+0.15(+0.72%)
Jan 15, 2020	20.32	20.39	20.22	20.28	5,115,256	-0.02(-0.07%)
Jan 14, 2020	20.37	20.38	20.21	20.29	3,908,094	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.00	20.31	5,656,258	+0.17(+0.83%)
Jan 10, 2020	20.09	20.18	20.01	20.14	5,411,582	+0.05(+0.25%)
Jan 09, 2020	20.11	20.11	19.89	20.09	6,097,083	-0.04(-0.18%)
Jan 08, 2020	20.01	20.18	19.98	20.13	4,843,184	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.95	20.04	9,608,844	-0.14(-0.67%)
Jan 06, 2020	20.02	20.21	20.00	20.18	4,395,069	+0.19(+0.93%)
Jan 03, 2020	20.02	20.05	19.89	19.99	3,617,700	-0.04(-0.18%)
Jan 02, 2020	20.07	20.16	19.95	20.03	4,151,959	-0.03(-0.15%)
Dec 31, 2019	19.95	20.08	19.94	20.06	3,720,598	+0.11(+0.56%)
Dec 30, 2019	19.99	20.00	19.87	19.95	4,625,180	-0.02(-0.10%)
Dec 27, 2019	20.06	20.10	19.93	19.97	2,712,432	-0.04(-0.20%)
Dec 26, 2019	19.95	20.08	19.92	20.01	1,696,445	+0.06(+0.28%)
Dec 24, 2019	19.94	19.97	19.86	19.95	1,861,489	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,987	+0.08(+0.38%)
Dec 20, 2019	19.69	19.92	19.68	19.88	5,498,024	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,991,923	+0.02(+0.10%)
Dec 18, 2019	19.54	19.77	19.51	19.71	7,309,660	+0.27(+1.40%)
Dec 17, 2019	19.52	19.59	19.42	19.43	6,127,286	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.40	19.48	6,547,691	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.32	6,114,423	+0.03(+0.13%)
Dec 12, 2019	19.42	19.50	19.29	19.30	4,896,741	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.44	19.49	5,449,882	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.52	13,477,477	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,717,781	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.42	4,691,888	+0.02(+0.10%)
Dec 05, 2019	19.36	19.42	19.29	19.40	4,511,481	+0.11(+0.55%)
Dec 04, 2019	19.26	19.36	19.24	19.30	9,551,157	+0.15(+0.76%)
Dec 03, 2019	19.00	19.17	18.94	19.15	5,029,030	+0.07(+0.37%)
Dec 02, 2019	19.13	19.17	18.91	19.08	4,252,682	-0.09(-0.45%)
Nov 29, 2019	19.15	19.18	19.05	19.17	1,924,338	+0.03(+0.13%)
Nov 27, 2019	19.04	19.14	18.91	19.14	4,314,792	+0.12(+0.61%)
Nov 26, 2019	19.04	19.09	18.98	19.03	4,026,680	-0.03(-0.16%)
Nov 25, 2019	18.95	19.11	18.89	19.06	5,027,089	+0.19(+0.99%)
Nov 22, 2019	19.06	19.09	18.86	18.87	5,224,025	-0.18(-0.93%)
Nov 21, 2019	19.02	19.05	18.92	19.05	4,549,095	+0.03(+0.13%)
Nov 20, 2019	18.90	19.03	18.82	19.02	5,410,689	+0.05(+0.24%)
Nov 19, 2019	19.16	19.17	18.85	18.97	7,116,479	-0.22(-1.16%)
Nov 18, 2019	19.25	19.28	19.15	19.20	13,828,046	-0.06(-0.31%)
Nov 15, 2019	19.05	19.27	18.99	19.26	4,492,832	+0.23(+1.22%)
Nov 14, 2019	19.26	19.26	18.90	19.03	7,950,651	+0.14(+0.76%)
Nov 13, 2019	18.64	18.90	18.60	18.88	9,147,815	+0.23(+1.23%)
Nov 12, 2019	18.44	18.69	18.42	18.65	12,843,457	+0.24(+1.32%)
Nov 11, 2019	18.31	18.48	18.29	18.41	6,575,360	+0.14(+0.77%)
Nov 08, 2019	17.96	18.47	17.91	18.27	11,356,484	+0.36(+2.01%)
Nov 07, 2019	18.07	18.08	17.88	17.91	5,482,166	-0.09(-0.49%)
Nov 06, 2019	17.99	18.11	17.94	17.99	8,755,816	-0.00(-0.03%)
Nov 05, 2019	18.01	18.12	17.86	18.00	7,607,191	+0.02(+0.11%)
Nov 04, 2019	17.99	18.05	17.90	17.98	12,993,914	+0.00(+0.03%)
Nov 01, 2019	17.79	17.97	17.78	17.97	4,111,579	+0.22(+1.26%)
Oct 31, 2019	17.76	17.77	17.64	17.75	4,334,489	-0.01(-0.06%)
Oct 30, 2019	17.79	17.79	17.65	17.76	4,169,876	+0.00(+0.00%)
Oct 29, 2019	17.83	17.86	17.72	17.76	4,196,970	-0.10(-0.57%)
Oct 28, 2019	17.82	17.95	17.82	17.86	6,019,921	+0.08(+0.44%)
Oct 25, 2019	17.75	17.81	17.74	17.78	3,790,964	-0.05(-0.30%)
Oct 24, 2019	17.86	17.88	17.71	17.84	3,372,574	+0.01(+0.08%)
Oct 23, 2019	17.70	17.89	17.69	17.82	5,563,065	+0.14(+0.80%)
Oct 22, 2019	17.70	17.84	17.66	17.68	8,662,033	+0.03(+0.17%)
Oct 21, 2019	17.62	17.68	17.59	17.65	9,682,107	+0.05(+0.28%)
Oct 18, 2019	17.46	17.68	17.43	17.60	10,570,640	+0.18(+1.04%)
Oct 17, 2019	17.45	17.48	17.31	17.42	4,312,493	+0.03(+0.17%)
Oct 16, 2019	17.37	17.47	17.36	17.39	5,735,751	-0.00(-0.03%)
Oct 15, 2019	17.35	17.49	17.27	17.40	7,975,522	+0.03(+0.20%)
Oct 14, 2019	17.44	17.48	17.29	17.36	2,545,074	-0.14(-0.81%)
Oct 11, 2019	17.57	17.66	17.50	17.51	5,061,731	+0.12(+0.70%)
Oct 10, 2019	17.26	17.43	17.21	17.38	6,285,896	+0.24(+1.39%)
Oct 09, 2019	17.00	17.16	16.98	17.15	5,053,335	+0.19(+1.12%)
Oct 08, 2019	16.85	17.02	16.84	16.96	5,408,255	-0.01(-0.06%)
Oct 07, 2019	16.93	17.01	16.82	16.96	2,973,264	+0.00(+0.00%)
Oct 04, 2019	16.79	16.98	16.79	16.96	4,916,295	+0.21(+1.28%)
Oct 03, 2019	16.63	16.78	16.47	16.75	7,860,363	+0.11(+0.64%)
Oct 02, 2019	17.05	17.07	16.64	16.64	18,302,142	-0.49(-2.85%)
Oct 01, 2019	17.10	17.20	16.92	17.13	5,377,781	+0.03(+0.17%)
Sep 30, 2019	17.55	17.61	17.08	17.10	10,714,020	-0.47(-2.69%)
Sep 27, 2019	17.47	17.58	17.39	17.57	7,560,801	+0.16(+0.90%)
Sep 26, 2019	17.21	17.45	17.19	17.42	4,576,659	+0.20(+1.19%)
Sep 25, 2019	17.21	17.25	17.11	17.21	4,474,620	-0.03(-0.17%)
Sep 24, 2019	17.20	17.34	17.17	17.24	6,025,691	+0.11(+0.63%)
Sep 23, 2019	17.23	17.26	17.08	17.14	4,608,458	-0.09(-0.54%)
Sep 20, 2019	17.21	17.32	17.16	17.23	8,233,005	+0.07(+0.40%)
Sep 19, 2019	17.30	17.34	17.10	17.16	4,500,493	+0.00(+0.03%)
Sep 18, 2019	17.24	17.35	17.16	17.16	6,233,629	-0.03(-0.17%)
Sep 17, 2019	17.12	17.22	17.10	17.18	4,142,777	+0.04(+0.26%)
Sep 16, 2019	17.27	17.34	17.11	17.14	5,356,284	+0.13(+0.74%)
Sep 13, 2019	16.95	17.12	16.92	17.01	3,651,888	+0.10(+0.58%)
Sep 12, 2019	16.92	17.02	16.80	16.92	3,756,718	-0.03(-0.20%)
Sep 11, 2019	16.97	17.04	16.88	16.95	4,084,853	+0.02(+0.14%)
Sep 10, 2019	16.79	16.98	16.76	16.93	4,417,020	+0.16(+0.93%)
Sep 09, 2019	16.82	16.84	16.70	16.77	5,128,346	+0.03(+0.17%)
Sep 06, 2019	16.62	16.78	16.59	16.74	6,213,317	+0.13(+0.79%)
Sep 05, 2019	16.51	16.72	16.51	16.61	6,496,104	+0.20(+1.22%)
Sep 04, 2019	16.43	16.58	16.39	16.41	11,301,512	+0.09(+0.57%)
Sep 03, 2019	16.22	16.42	16.13	16.32	18,104,846	+0.00(+0.03%)
Aug 30, 2019	16.33	16.41	16.25	16.31	6,042,651	+0.07(+0.42%)
Aug 29, 2019	16.22	16.29	16.15	16.24	6,681,333	+0.15(+0.94%)
Aug 28, 2019	16.09	16.23	16.03	16.09	8,531,265	+0.05(+0.33%)
Aug 27, 2019	16.05	16.17	15.98	16.04	4,957,511	+0.00(+0.03%)
Aug 26, 2019	16.05	16.13	15.99	16.03	5,636,039	+0.14(+0.86%)
Aug 23, 2019	16.17	16.28	15.84	15.90	8,117,518	-0.38(-2.34%)
Aug 22, 2019	16.48	16.57	16.25	16.28	11,282,425	-0.22(-1.36%)
Aug 21, 2019	16.33	16.58	16.33	16.50	6,157,521	+0.25(+1.56%)
Aug 20, 2019	16.37	16.47	16.20	16.25	6,253,561	-0.19(-1.13%)
Aug 19, 2019	16.51	16.60	16.42	16.43	8,650,524	+0.04(+0.27%)
Aug 16, 2019	16.25	16.40	16.19	16.39	4,998,961	+0.26(+1.63%)
Aug 15, 2019	15.94	16.21	15.89	16.13	4,302,729	+0.16(+0.98%)
Aug 14, 2019	16.25	16.45	15.91	15.97	4,729,233	-0.16(-0.96%)
Aug 13, 2019	15.74	16.16	15.70	16.13	6,473,216	+0.31(+1.99%)
Aug 12, 2019	15.91	15.94	15.75	15.81	4,070,597	-0.05(-0.33%)
Aug 09, 2019	15.92	16.02	15.80	15.86	5,371,905	-0.06(-0.38%)
Aug 08, 2019	15.81	15.98	15.63	15.92	6,979,657	+0.20(+1.25%)
Aug 07, 2019	15.28	15.77	15.12	15.73	9,820,458	+0.36(+2.32%)
Aug 06, 2019	15.51	15.63	15.23	15.37	9,510,821	-0.08(-0.52%)
Aug 05, 2019	15.53	15.60	15.29	15.45	11,614,916	-0.27(-1.70%)
Aug 02, 2019	15.82	15.95	15.66	15.72	5,984,248	-0.07(-0.42%)
Aug 01, 2019	15.65	15.89	15.41	15.78	7,422,905	+0.12(+0.75%)
Jul 31, 2019	15.74	15.88	15.57	15.67	5,059,789	+0.03(+0.18%)
Jul 30, 2019	15.69	15.73	15.55	15.64	5,773,042	-0.02(-0.15%)
Jul 29, 2019	15.85	15.85	15.63	15.66	7,485,071	-0.10(-0.65%)
Jul 26, 2019	15.83	15.95	15.73	15.76	7,149,254	+0.02(+0.12%)
Jul 25, 2019	16.46	16.46	15.69	15.75	12,589,263	-0.67(-4.09%)
Jul 24, 2019	16.61	16.63	16.37	16.42	3,455,462	-0.20(-1.21%)
Jul 23, 2019	16.80	16.80	16.61	16.62	3,737,470	-0.15(-0.87%)
Jul 22, 2019	16.80	16.86	16.74	16.76	5,098,629	-0.05(-0.28%)
Jul 19, 2019	16.96	17.00	16.81	16.81	3,043,383	-0.22(-1.27%)
Jul 18, 2019	16.94	17.06	16.83	17.03	5,045,526	+0.08(+0.50%)
Jul 17, 2019	16.94	17.01	16.88	16.94	5,183,669	+0.08(+0.45%)
Jul 16, 2019	16.99	17.00	16.76	16.87	4,444,215	-0.17(-0.99%)
Jul 15, 2019	17.15	17.20	16.97	17.04	3,001,736	-0.09(-0.55%)
Jul 12, 2019	17.36	17.36	17.09	17.13	3,782,116	-0.18(-1.03%)
Jul 11, 2019	17.20	17.36	17.19	17.31	4,456,535	+0.07(+0.38%)
Jul 10, 2019	17.21	17.32	17.20	17.24	4,213,013	+0.09(+0.52%)
Jul 09, 2019	16.80	17.18	16.79	17.15	4,642,264	+0.27(+1.61%)
Jul 08, 2019	17.04	17.06	16.87	16.88	4,500,667	-0.19(-1.13%)
Jul 05, 2019	17.04	17.08	16.91	17.07	4,262,527	+0.07(+0.39%)
Jul 03, 2019	16.88	17.02	16.86	17.01	3,179,364	+0.14(+0.81%)
Jul 02, 2019	16.91	17.02	16.82	16.87	6,049,811	-0.10(-0.58%)
Jul 01, 2019	17.04	17.11	16.91	16.97	6,442,015	+0.04(+0.25%)
Jun 28, 2019	16.69	16.94	16.68	16.93	8,917,013	+0.25(+1.52%)
Jun 27, 2019	16.45	16.70	16.40	16.67	8,361,674	+0.23(+1.37%)
Jun 26, 2019	16.42	16.50	16.28	16.45	4,239,956	+0.10(+0.63%)
Jun 25, 2019	16.47	16.50	16.34	16.35	4,037,558	-0.13(-0.77%)
Jun 24, 2019	16.52	16.59	16.44	16.47	3,569,081	-0.02(-0.14%)
Jun 21, 2019	16.58	16.65	16.47	16.50	8,217,923	-0.12(-0.73%)
Jun 20, 2019	16.61	16.70	16.52	16.62	6,987,722	+0.23(+1.43%)
Jun 19, 2019	16.28	16.42	16.24	16.38	5,011,394	+0.15(+0.95%)
Jun 18, 2019	16.14	16.29	16.09	16.23	7,518,007	+0.16(+1.02%)
Jun 17, 2019	16.12	16.22	15.99	16.06	5,219,209	-0.11(-0.70%)
Jun 14, 2019	16.02	16.24	16.00	16.18	6,706,356	+0.08(+0.50%)
Jun 13, 2019	16.08	16.16	16.02	16.10	7,745,686	+0.06(+0.38%)
Jun 12, 2019	16.23	16.29	15.96	16.04	14,335,079	-0.28(-1.70%)
Jun 11, 2019	16.66	16.66	16.31	16.31	14,686,689	-0.30(-1.78%)
Jun 10, 2019	16.80	16.83	16.50	16.61	8,418,946	-0.05(-0.31%)
Jun 07, 2019	16.70	16.76	16.65	16.66	6,713,602	+0.04(+0.25%)
Jun 06, 2019	16.75	16.78	16.55	16.62	8,650,451	-0.07(-0.42%)
Jun 05, 2019	16.84	16.86	16.67	16.69	7,682,958	-0.08(-0.45%)
Jun 04, 2019	16.59	16.79	16.52	16.76	12,986,485	+0.23(+1.42%)
Jun 03, 2019	17.39	17.43	16.47	16.53	18,859,018	-0.77(-4.45%)
May 31, 2019	17.14	17.30	16.99	17.30	7,723,872	+0.05(+0.27%)
May 30, 2019	17.47	17.51	17.24	17.25	8,273,561	-0.17(-0.97%)
May 29, 2019	17.59	17.67	17.27	17.42	8,497,866	-0.18(-1.01%)
May 28, 2019	17.66	17.85	17.60	17.60	9,098,689	+0.02(+0.11%)
May 24, 2019	17.43	17.62	17.36	17.58	4,140,825	+0.23(+1.30%)
May 23, 2019	17.28	17.40	17.16	17.36	5,073,822	-0.12(-0.70%)
May 22, 2019	17.58	17.61	17.40	17.48	3,566,330	-0.15(-0.85%)
May 21, 2019	17.61	17.70	17.46	17.63	9,584,650	+0.10(+0.59%)
May 20, 2019	17.63	17.64	17.43	17.52	3,270,184	-0.08(-0.48%)
May 17, 2019	17.36	17.63	17.34	17.61	6,616,625	+0.23(+1.30%)
May 16, 2019	17.27	17.46	17.25	17.38	6,768,016	+0.18(+1.04%)
May 15, 2019	17.08	17.28	17.04	17.20	5,747,866	+0.11(+0.63%)
May 14, 2019	17.28	17.29	17.09	17.10	5,725,399	+0.22(+1.30%)
May 13, 2019	16.70	16.88	16.59	16.88	7,803,196	+0.19(+1.11%)
May 10, 2019	16.78	16.85	16.43	16.69	9,945,904	+0.14(+0.82%)
May 09, 2019	16.61	16.72	16.49	16.56	4,954,238	-0.08(-0.49%)
May 08, 2019	16.57	16.74	16.55	16.64	4,656,572	+0.08(+0.46%)
May 07, 2019	16.54	16.65	16.46	16.56	4,733,226	-0.09(-0.54%)
May 06, 2019	16.44	16.67	16.44	16.65	5,083,336	+0.05(+0.30%)
May 03, 2019	16.47	16.62	16.45	16.60	4,928,248	+0.16(+0.96%)
May 02, 2019	16.67	16.67	16.35	16.44	6,792,797	-0.24(-1.44%)
May 01, 2019	16.76	16.83	16.64	16.68	18,785,206	-0.05(-0.30%)
Apr 30, 2019	16.92	16.95	16.67	16.73	6,261,356	-0.17(-0.99%)
Apr 29, 2019	16.97	16.98	16.76	16.90	3,453,754	-0.04(-0.24%)
Apr 26, 2019	17.13	17.13	16.84	16.94	7,871,863	-0.17(-1.01%)
Apr 25, 2019	17.15	17.17	16.91	17.11	8,079,616	-0.02(-0.13%)
Apr 24, 2019	17.05	17.20	17.00	17.14	7,686,795	+0.07(+0.42%)
Apr 23, 2019	16.87	17.07	16.79	17.06	5,852,118	+0.15(+0.91%)
Apr 22, 2019	16.88	16.97	16.82	16.91	8,315,765	+0.06(+0.38%)
Apr 18, 2019	16.82	16.86	16.71	16.85	5,045,913	+0.03(+0.19%)
Apr 17, 2019	16.86	16.94	16.72	16.81	5,039,429	+0.00(+0.03%)
Apr 16, 2019	16.91	16.94	16.79	16.81	3,512,149	-0.07(-0.43%)
Apr 15, 2019	17.00	17.00	16.86	16.88	5,756,467	-0.09(-0.53%)
Apr 12, 2019	16.94	16.97	16.80	16.97	4,249,190	+0.14(+0.81%)
Apr 11, 2019	16.63	16.87	16.62	16.84	3,963,760	+0.18(+1.09%)
Apr 10, 2019	16.72	16.77	16.64	16.66	4,271,412	-0.03(-0.19%)
Apr 09, 2019	16.82	16.83	16.64	16.69	6,111,564	-0.11(-0.67%)
Apr 08, 2019	16.76	16.84	16.69	16.80	5,070,276	+0.06(+0.35%)
Apr 05, 2019	16.66	16.74	16.57	16.74	4,935,092	+0.06(+0.35%)
Apr 04, 2019	16.67	16.76	16.57	16.68	5,736,104	-0.01(-0.05%)
Apr 03, 2019	16.56	16.71	16.52	16.69	6,336,472	+0.11(+0.66%)
Apr 02, 2019	16.53	16.64	16.49	16.58	5,628,799	+0.10(+0.58%)
Apr 01, 2019	16.52	16.54	16.24	16.49	9,108,303	+0.06(+0.39%)
Mar 29, 2019	16.71	16.71	16.42	16.43	9,078,979	-0.17(-1.01%)
Mar 28, 2019	16.59	16.64	16.47	16.59	4,490,869	-0.01(-0.08%)
Mar 27, 2019	16.56	16.69	16.39	16.61	4,781,334	+0.03(+0.19%)
Mar 26, 2019	16.60	16.77	16.52	16.57	4,759,989	+0.04(+0.25%)
Mar 25, 2019	16.50	16.54	16.35	16.53	5,247,741	-0.05(-0.30%)
Mar 22, 2019	16.61	16.64	16.46	16.58	5,764,266	-0.08(-0.46%)
Mar 21, 2019	16.72	16.81	16.61	16.66	9,994,633	-0.11(-0.68%)
Mar 20, 2019	16.78	16.95	16.64	16.77	7,285,275	-0.01(-0.05%)
Mar 19, 2019	16.74	16.90	16.73	16.78	6,530,847	+0.08(+0.49%)
Mar 18, 2019	16.56	16.70	16.53	16.70	7,317,698	+0.16(+0.96%)
Mar 15, 2019	16.76	16.79	16.52	16.54	7,272,941	-0.24(-1.43%)
Mar 14, 2019	16.70	16.82	16.68	16.78	4,845,408	+0.04(+0.22%)
Mar 13, 2019	16.73	16.82	16.65	16.75	6,357,692	+0.09(+0.54%)
Mar 12, 2019	16.53	16.76	16.53	16.66	5,211,931	+0.13(+0.77%)
Mar 11, 2019	16.31	16.61	16.31	16.53	7,526,574	+0.25(+1.56%)
Mar 08, 2019	16.40	16.40	16.18	16.28	10,794,065	-0.24(-1.45%)
Mar 07, 2019	16.40	16.52	16.26	16.52	14,214,093	+0.18(+1.08%)
Mar 06, 2019	16.13	16.37	16.12	16.34	7,331,804	+0.20(+1.26%)
Mar 05, 2019	15.88	16.15	15.88	16.14	11,010,926	+0.25(+1.60%)
Mar 04, 2019	16.21	16.21	15.77	15.88	24,310,520	-0.99(-5.88%)

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