Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.82	25.82	25.36	25.57	10,734,531	-0.46(-1.75%)
Nov 29, 2021	26.66	26.79	25.94	26.03	12,667,834	-0.53(-2.00%)
Nov 26, 2021	26.68	26.73	26.35	26.56	7,089,040	-0.62(-2.28%)
Nov 24, 2021	27.05	27.32	26.98	27.18	7,780,814	+0.06(+0.23%)
Nov 23, 2021	26.98	27.18	26.89	27.12	7,837,396	+0.23(+0.86%)
Nov 22, 2021	27.02	27.03	26.77	26.89	7,803,299	-0.17(-0.63%)
Nov 19, 2021	27.09	27.13	26.78	27.06	11,064,342	-0.24(-0.87%)
Nov 18, 2021	27.39	27.40	27.24	27.30	8,196,461	-0.10(-0.37%)
Nov 17, 2021	27.45	27.78	27.28	27.40	4,480,753	-0.07(-0.27%)
Nov 16, 2021	27.53	27.69	27.43	27.47	10,235,169	-0.07(-0.25%)
Nov 15, 2021	27.66	27.76	27.41	27.54	10,904,598	+0.01(+0.05%)
Nov 12, 2021	28.08	28.09	27.50	27.53	8,603,421	+0.08(+0.28%)
Nov 11, 2021	27.69	27.69	27.43	27.45	7,525,297	-0.41(-1.46%)
Nov 10, 2021	27.79			27.86	11,377,993	+0.09(+0.31%)
Nov 09, 2021	27.89	28.05	27.75	27.77	11,720,734	-0.03(-0.09%)
Nov 08, 2021	28.45	28.46	27.76	27.80	10,402,058	-0.64(-2.24%)
Nov 05, 2021	27.85	28.47	27.72	28.44	9,385,934	+0.90(+3.27%)
Nov 04, 2021	28.05	28.06	27.41	27.54	7,196,506	-0.14(-0.52%)
Nov 03, 2021	27.51	27.71	27.47	27.68	4,874,718	+0.01(+0.05%)
Nov 02, 2021	27.72	27.76	27.57	27.67	3,840,502	-0.18(-0.64%)
Nov 01, 2021	27.58	27.87	27.66	27.85	3,934,764	+0.35(+1.29%)
Oct 29, 2021	27.75	27.75	27.40	27.49	4,599,913	-0.28(-0.99%)
Oct 28, 2021	27.69	27.80	27.47	27.77	6,325,969	+0.08(+0.28%)
Oct 27, 2021	27.84	28.05	27.69	27.69	6,845,897	-0.27(-0.96%)
Oct 26, 2021	28.09		27.95	27.96	4,369,758	-0.06(-0.21%)
Oct 25, 2021	28.17	28.17	27.81	28.02	9,941,453	-0.09(-0.33%)
Oct 22, 2021	27.99	28.12	27.91	28.11	4,161,152	+0.18(+0.66%)
Oct 21, 2021	28.20	28.28	27.89	27.93	5,881,073	-0.43(-1.53%)
Oct 20, 2021	28.21	28.38	28.08	28.36	7,375,767	+0.19(+0.68%)
Oct 19, 2021	28.10	28.31	28.07	28.17	7,542,096	+0.16(+0.56%)
Oct 18, 2021	28.03	28.22	27.93	28.01	7,306,903	+0.06(+0.21%)
Oct 15, 2021	28.07	28.10	27.92	27.95	6,448,464	+0.02(+0.07%)
Oct 14, 2021	27.87	28.04	27.76	27.93	4,645,671	+0.28(+1.00%)
Oct 13, 2021	27.40	27.66	27.32	27.66	9,993,644	+0.18(+0.65%)
Oct 12, 2021	27.14	27.60	27.12	27.48	5,604,318	+0.33(+1.21%)
Oct 11, 2021	27.42	27.45	26.95	27.15	5,509,594	-0.02(-0.07%)
Oct 08, 2021	26.93	27.25	26.78	27.17	10,140,378	+0.37(+1.40%)
Oct 07, 2021	26.68	26.90	26.68	26.80	6,936,691	+0.16(+0.62%)
Oct 06, 2021	26.22	26.65	26.06	26.63	8,428,339	+0.24(+0.92%)
Oct 05, 2021	26.67	26.75	26.33	26.39	6,252,604	-0.16(-0.59%)
Oct 04, 2021	26.44	26.78	26.36	26.55	5,988,905	+0.26(+1.00%)
Oct 01, 2021	26.21	26.35	26.03	26.28	3,771,697	+0.14(+0.55%)
Sep 30, 2021	26.25	26.38	26.07	26.14	4,184,961	-0.01(-0.05%)
Sep 29, 2021	26.17	26.38	26.02	26.15	4,069,425	+0.01(+0.05%)
Sep 28, 2021	26.55	26.60	26.05	26.14	8,209,658	-0.39(-1.46%)
Sep 27, 2021	26.40	26.65	26.32	26.53	5,194,814	+0.24(+0.90%)
Sep 24, 2021	26.22	26.38	26.19	26.29	2,657,353	-0.03(-0.12%)
Sep 23, 2021	26.13	26.45	26.01	26.32	3,325,756	+0.37(+1.42%)
Sep 22, 2021	25.98	26.18	25.85	25.96	4,551,581	+0.20(+0.76%)
Sep 21, 2021	25.79	26.00	25.66	25.76	5,084,359	+0.23(+0.90%)
Sep 20, 2021	25.61	25.81	25.33	25.53	8,807,644	-0.51(-1.97%)
Sep 17, 2021	26.21	26.31	25.98	26.04	6,649,669	-0.27(-1.02%)
Sep 16, 2021	26.40	26.47	26.24	26.31	3,835,230	-0.14(-0.52%)
Sep 15, 2021	26.31	26.50	26.21	26.45	3,472,385	+0.31(+1.18%)
Sep 14, 2021	26.52	26.55	26.10	26.14	3,514,186	-0.22(-0.85%)
Sep 13, 2021	26.28	26.54	26.28	26.36	4,252,351	+0.22(+0.85%)
Sep 10, 2021	26.47	26.53	26.09	26.14	2,706,394	-0.18(-0.70%)
Sep 09, 2021	26.47	26.58	26.28	26.32	4,593,445	-0.22(-0.82%)
Sep 08, 2021	26.24	26.59	26.23	26.54	5,962,602	+0.30(+1.13%)
Sep 07, 2021	26.27	26.40	26.16	26.24	6,432,952	-0.05(-0.17%)
Sep 03, 2021	26.18	26.31	26.08	26.29	5,881,956	+0.14(+0.53%)
Sep 02, 2021	26.07	26.15	25.98	26.15	4,799,493	+0.23(+0.89%)
Sep 01, 2021	25.82	26.01	25.81	25.92	5,031,677	+0.11(+0.41%)
Aug 31, 2021	25.86	25.88	25.48	25.82	9,178,930	-0.14(-0.56%)
Aug 30, 2021	25.97	26.06	25.88	25.96	6,750,466	+0.06(+0.23%)
Aug 27, 2021	25.61	25.96	25.59	25.90	4,634,911	+0.34(+1.34%)
Aug 26, 2021	25.62	25.76	25.49	25.56	4,851,185	-0.14(-0.54%)
Aug 25, 2021	25.63	25.79	25.48	25.70	2,955,089	+0.09(+0.33%)
Aug 24, 2021	25.52	25.72	25.39	25.61	3,862,453	+0.18(+0.70%)
Aug 23, 2021	25.18	25.45	25.11	25.44	5,650,847	+0.58(+2.35%)
Aug 20, 2021	24.42	24.87	24.36	24.85	5,236,202	+0.35(+1.42%)
Aug 19, 2021	24.77	24.79	24.34	24.50	7,167,937	-0.57(-2.28%)
Aug 18, 2021	25.42	25.44	25.08	25.08	6,193,031	-0.33(-1.32%)
Aug 17, 2021	25.71	25.71	25.22	25.41	7,453,492	-0.34(-1.33%)
Aug 16, 2021	25.67	25.82	25.46	25.75	5,137,564	+0.01(+0.05%)
Aug 13, 2021	25.69	25.86	25.52	25.74	5,487,125	+0.00(+0.00%)
Aug 12, 2021	26.01	26.05	25.69	25.74	10,616,429	+0.27(+1.06%)
Aug 11, 2021	25.27	25.49	25.18	25.47	6,450,836	+0.32(+1.26%)
Aug 10, 2021	24.92	25.20	24.88	25.15	6,904,080	+0.34(+1.38%)
Aug 09, 2021	24.94	25.03	24.73	24.81	11,254,928	-0.19(-0.76%)
Aug 06, 2021	25.03	25.05	24.87	25.00	3,092,421	+0.02(+0.08%)
Aug 05, 2021	24.91	25.08	24.89	24.98	2,764,758	+0.21(+0.84%)
Aug 04, 2021	24.84	25.01	24.70	24.77	4,362,147	-0.18(-0.73%)
Aug 03, 2021	24.73	24.97	24.48	24.96	3,550,111	+0.25(+1.02%)
Aug 02, 2021	24.99	25.30	24.70	24.70	4,036,018	-0.18(-0.71%)
Jul 30, 2021	25.09	25.16	24.67	24.88	8,753,240	-0.18(-0.71%)
Jul 29, 2021	25.09	25.16	24.96	25.06	6,819,308	+0.18(+0.74%)
Jul 28, 2021	24.67	24.95	24.56	24.87	5,849,979	+0.23(+0.92%)
Jul 27, 2021	24.58	24.70	24.47	24.65	3,706,327	+0.05(+0.21%)
Jul 26, 2021	24.54	24.85	24.43	24.60	5,114,226	+0.06(+0.23%)
Jul 23, 2021	24.52	24.56	24.40	24.54	2,980,886	+0.08(+0.34%)
Jul 22, 2021	24.47	24.56	24.28	24.46	3,356,074	+0.05(+0.21%)
Jul 21, 2021	24.26	24.54	24.22	24.41	4,009,271	+0.42(+1.74%)
Jul 20, 2021	23.85	24.08	23.61	23.99	9,002,250	+0.09(+0.37%)
Jul 19, 2021	24.22	24.34	23.62	23.90	10,769,138	-0.81(-3.28%)
Jul 16, 2021	24.85	24.97	24.68	24.71	3,378,730	-0.08(-0.33%)
Jul 15, 2021	24.91	24.99	24.73	24.79	4,033,839	-0.21(-0.83%)
Jul 14, 2021	25.29	25.29	24.94	25.00	4,137,686	-0.23(-0.90%)
Jul 13, 2021	25.28	25.28	25.16	25.23	3,234,457	-0.16(-0.62%)
Jul 12, 2021	25.35	25.46	25.27	25.39	2,851,592	-0.06(-0.25%)
Jul 09, 2021	25.29	25.47	25.22	25.45	3,150,845	+0.26(+1.03%)
Jul 08, 2021	25.13	25.29	24.98	25.19	3,820,945	-0.21(-0.82%)
Jul 07, 2021	25.39	25.55	25.30	25.40	4,108,128	-0.02(-0.07%)
Jul 06, 2021	25.65	25.66	25.14	25.42	3,832,293	-0.31(-1.20%)
Jul 02, 2021	25.54	25.73	25.43	25.73	4,122,677	+0.19(+0.74%)
Jul 01, 2021	25.45	25.68	25.40	25.54	3,255,050	+0.22(+0.87%)
Jun 30, 2021	25.25	25.42	25.16	25.32	3,824,704	+0.13(+0.50%)
Jun 29, 2021	25.20	25.26	25.12	25.19	5,690,879	+0.00(+0.00%)
Jun 28, 2021	25.40	25.40	25.14	25.19	7,920,238	-0.25(-0.99%)
Jun 25, 2021	25.44	25.51	25.32	25.44	3,061,875	+0.10(+0.40%)
Jun 24, 2021	25.27	25.37	25.13	25.34	3,543,754	+0.15(+0.60%)
Jun 23, 2021	25.41	25.49	25.19	25.19	6,123,576	-0.10(-0.40%)
Jun 22, 2021	25.31	25.36	24.95	25.29	4,838,777	+0.00(+0.00%)
Jun 21, 2021	25.23	25.39	25.05	25.29	4,731,733	+0.25(+1.01%)
Jun 18, 2021	25.31	25.36	24.94	25.04	7,581,812	-0.51(-2.00%)
Jun 17, 2021	25.73	25.80	25.32	25.55	6,561,433	-0.18(-0.69%)
Jun 16, 2021	25.85	26.01	25.63	25.73	5,352,204	-0.06(-0.22%)
Jun 15, 2021	25.81	25.88	25.62	25.78	5,767,671	+0.04(+0.17%)
Jun 14, 2021	25.13	25.75	25.11	25.74	20,879,960	+0.65(+2.60%)
Jun 11, 2021	25.16	25.22	25.05	25.09	5,434,614	-0.04(-0.18%)
Jun 10, 2021	25.29	25.32	24.99	25.13	6,012,643	-0.01(-0.05%)
Jun 09, 2021	25.15	25.23	25.04	25.15	5,918,934	+0.09(+0.38%)
Jun 08, 2021	25.09	25.21	24.99	25.05	7,940,074	+0.06(+0.25%)
Jun 07, 2021	24.75	25.02	24.73	24.99	4,740,133	+0.29(+1.18%)
Jun 04, 2021	24.55	24.70	24.49	24.70	11,048,232	+0.27(+1.11%)
Jun 03, 2021	24.52	24.60	24.37	24.42	7,720,827	-0.17(-0.69%)
Jun 02, 2021	24.60	24.62	24.50	24.60	9,681,745	+0.15(+0.59%)
Jun 01, 2021	24.61	24.66	24.40	24.45	8,968,064	+0.12(+0.49%)
May 28, 2021	24.49	24.55	24.29	24.33	9,701,724	-0.11(-0.44%)
May 27, 2021	24.43	24.56	24.35	24.44	6,955,457	+0.04(+0.16%)
May 26, 2021	24.32	24.47	24.28	24.40	5,038,117	+0.09(+0.36%)
May 25, 2021	24.55	24.61	24.30	24.31	4,766,283	-0.28(-1.16%)
May 24, 2021	24.50	24.66	24.41	24.60	3,744,929	+0.18(+0.75%)
May 21, 2021	24.54	24.60	24.27	24.41	4,356,216	+0.01(+0.05%)
May 20, 2021	24.08	24.47	23.95	24.40	6,357,415	+0.40(+1.66%)
May 19, 2021	24.37	24.39	23.92	24.00	11,460,041	-0.57(-2.32%)
May 18, 2021	24.57	24.65	24.33	24.57	11,737,744	+0.05(+0.21%)
May 17, 2021	24.60	24.73	24.43	24.52	10,526,509	-0.11(-0.44%)
May 14, 2021	24.51	24.79	24.48	24.63	8,623,553	+0.35(+1.46%)
May 13, 2021	24.49	24.68	24.09	24.27	14,082,071	+0.05(+0.22%)
May 12, 2021	24.02	24.58	24.02	24.22	9,440,865	-0.02(-0.08%)
May 11, 2021	24.16	24.39	24.07	24.24	8,352,372	-0.12(-0.47%)
May 10, 2021	24.25	24.54	24.19	24.35	13,602,575	+0.24(+0.98%)
May 07, 2021	23.96	24.14	23.43	24.12	8,599,284	-0.08(-0.33%)
May 06, 2021	24.30	24.38	24.05	24.20	5,339,129	-0.09(-0.38%)
May 05, 2021	24.09	24.34	23.81	24.29	10,648,679	+0.58(+2.46%)
May 04, 2021	23.65	23.72	23.53	23.70	4,972,741	+0.13(+0.54%)
May 03, 2021	23.57	23.68	23.44	23.57	4,355,600	+0.12(+0.52%)
Apr 30, 2021	23.41	23.50	23.24	23.45	5,200,740	+0.00(+0.00%)
Apr 29, 2021	23.39	23.49	23.27	23.45	4,636,197	+0.26(+1.10%)
Apr 28, 2021	23.00	23.28	22.93	23.20	7,290,397	+0.29(+1.27%)
Apr 27, 2021	22.66	22.95	22.58	22.91	4,651,557	+0.30(+1.32%)
Apr 26, 2021	22.55	22.63	22.52	22.61	4,399,232	+0.05(+0.24%)
Apr 23, 2021	22.66	22.66	22.39	22.55	3,926,374	+0.05(+0.22%)
Apr 22, 2021	22.68	22.72	22.49	22.50	5,450,221	-0.19(-0.86%)
Apr 21, 2021	22.22	22.72	22.22	22.70	3,803,857	+0.32(+1.44%)
Apr 20, 2021	22.65	22.71	22.33	22.38	6,362,449	-0.35(-1.55%)
Apr 19, 2021	22.77	22.85	22.63	22.73	4,346,861	+0.04(+0.16%)
Apr 16, 2021	22.80	22.80	22.54	22.69	8,240,206	+0.01(+0.03%)
Apr 15, 2021	22.61	22.69	22.54	22.69	3,688,570	+0.13(+0.59%)
Apr 14, 2021	22.41	22.65	22.38	22.55	4,340,092	+0.22(+0.98%)
Apr 13, 2021	22.40	22.44	22.24	22.33	4,847,394	+0.00(+0.00%)
Apr 12, 2021	22.46	22.57	22.25	22.33	3,623,396	-0.09(-0.41%)
Apr 09, 2021	22.58	22.61	22.33	22.43	4,483,221	-0.14(-0.62%)
Apr 08, 2021	22.24	22.57	22.18	22.57	5,242,801	+0.23(+1.01%)
Apr 07, 2021	22.35	22.49	22.28	22.34	3,625,276	-0.02(-0.08%)
Apr 06, 2021	22.50	22.51	22.30	22.36	4,431,383	-0.13(-0.57%)
Apr 05, 2021	22.45	22.49	22.27	22.49	3,920,934	+0.09(+0.41%)
Apr 01, 2021	22.32	22.41	22.09	22.40	3,922,427	+0.26(+1.18%)
Mar 31, 2021	22.33	22.36	22.02	22.13	6,175,208	-0.15(-0.66%)
Mar 30, 2021	22.41	22.46	22.24	22.28	5,959,885	-0.34(-1.51%)
Mar 29, 2021	22.56	22.69	22.39	22.62	8,722,680	+0.07(+0.32%)
Mar 26, 2021	22.46	22.60	22.36	22.55	6,879,995	+0.24(+1.09%)
Mar 25, 2021	22.35	22.38	22.00	22.30	6,467,541	-0.09(-0.38%)
Mar 24, 2021	22.10	22.53	22.04	22.39	6,971,363	+0.38(+1.71%)
Mar 23, 2021	21.93	22.20	21.84	22.01	7,378,007	-0.04(-0.19%)
Mar 22, 2021	22.07	22.18	22.01	22.05	7,528,415	+0.00(+0.00%)
Mar 19, 2021	21.84	22.15	21.64	22.05	5,886,848	+0.26(+1.20%)
Mar 18, 2021	22.06	22.21	21.73	21.79	5,388,285	-0.48(-2.16%)
Mar 17, 2021	22.04	22.35	21.96	22.27	4,837,622	+0.11(+0.49%)
Mar 16, 2021	22.23	22.25	21.96	22.16	6,083,550	-0.09(-0.41%)
Mar 15, 2021	22.19	22.28	22.07	22.26	5,537,298	+0.12(+0.52%)
Mar 12, 2021	22.10	22.23	22.00	22.14	13,118,285	+0.04(+0.19%)
Mar 11, 2021	21.99	22.15	21.91	22.10	8,872,739	+0.26(+1.20%)
Mar 10, 2021	21.71	21.95	21.68	21.84	9,531,557	+0.18(+0.81%)
Mar 09, 2021	21.88	21.99	21.65	21.66	5,761,782	-0.14(-0.64%)
Mar 08, 2021	21.58	21.85	21.49	21.80	6,389,862	+0.25(+1.16%)
Mar 05, 2021	21.60	21.70	21.32	21.55	10,946,980	+0.15(+0.68%)
Mar 04, 2021	21.41	21.71	21.22	21.40	11,470,954	+0.04(+0.17%)
Mar 03, 2021	21.29	21.56	20.99	21.37	9,376,851	+0.07(+0.34%)
Mar 02, 2021	21.19	21.43	21.14	21.29	6,155,746	+0.16(+0.78%)
Mar 01, 2021	20.92	21.28	20.76	21.13	7,567,361	+0.57(+2.78%)
Feb 26, 2021	21.12	21.17	20.54	20.56	8,819,254	-0.71(-3.34%)
Feb 25, 2021	21.81	21.88	21.26	21.27	18,413,534	-0.47(-2.15%)
Feb 24, 2021	21.67	21.84	21.44	21.74	10,781,804	+0.08(+0.36%)
Feb 23, 2021	21.39	21.67	21.02	21.66	9,883,375	+0.34(+1.60%)
Feb 22, 2021	21.14	21.48	20.98	21.32	11,501,935	+0.24(+1.15%)
Feb 19, 2021	21.01	21.12	20.87	21.08	5,639,343	+0.12(+0.58%)
Feb 18, 2021	20.94	21.03	20.72	20.95	8,392,341	-0.04(-0.17%)
Feb 17, 2021	21.11	21.23	20.90	20.99	8,282,610	-0.15(-0.69%)
Feb 16, 2021	21.25	21.37	21.08	21.14	12,829,248	+0.12(+0.55%)
Feb 12, 2021	21.12	21.17	20.85	21.02	28,669,360	-0.31(-1.45%)
Feb 11, 2021	21.59	21.60	21.16	21.33	14,286,886	+0.30(+1.42%)
Feb 10, 2021	20.94	21.07	20.87	21.03	6,423,375	+0.20(+0.98%)
Feb 09, 2021	20.89	20.90	20.66	20.83	11,792,835	-0.05(-0.22%)
Feb 08, 2021	20.69	20.94	20.59	20.87	5,399,366	+0.37(+1.82%)
Feb 05, 2021	20.71	20.71	20.40	20.50	6,189,874	-0.06(-0.28%)
Feb 04, 2021	20.36	20.57	20.15	20.56	11,022,633	+0.24(+1.21%)
Feb 03, 2021	20.13	20.41	20.04	20.31	7,908,156	+0.23(+1.16%)
Feb 02, 2021	19.98	20.18	19.90	20.08	5,456,319	+0.35(+1.77%)
Feb 01, 2021	19.74	19.90	19.54	19.73	5,165,150	+0.15(+0.74%)
Jan 29, 2021	19.71	19.85	19.48	19.59	6,462,125	-0.23(-1.18%)
Jan 28, 2021	19.76	19.94	19.57	19.82	6,451,612	+0.09(+0.47%)
Jan 27, 2021	20.10	20.16	19.70	19.73	6,512,305	-0.59(-2.93%)
Jan 26, 2021	20.27	20.40	20.09	20.32	5,018,144	+0.16(+0.81%)
Jan 25, 2021	20.20	20.26	19.99	20.16	6,034,968	-0.05(-0.23%)
Jan 22, 2021	20.10	20.28	20.06	20.20	5,341,387	-0.23(-1.11%)
Jan 21, 2021	20.73	20.78	20.37	20.43	4,551,639	-0.30(-1.43%)
Jan 20, 2021	20.56	20.76	20.48	20.73	4,519,728	+0.28(+1.37%)
Jan 19, 2021	20.41	20.64	20.10	20.45	12,330,619	-0.10(-0.51%)
Jan 15, 2021	20.71	20.71	20.26	20.55	10,710,909	-0.20(-0.96%)
Jan 14, 2021	20.24	20.80	20.19	20.75	15,472,244	+0.58(+2.89%)
Jan 13, 2021	19.69	20.20	19.64	20.17	12,665,077	+0.51(+2.61%)
Jan 12, 2021	19.50	19.71	19.38	19.66	5,698,292	+0.28(+1.44%)
Jan 11, 2021	19.24	19.42	19.11	19.38	6,004,149	-0.06(-0.33%)
Jan 08, 2021	19.76	19.81	19.28	19.44	8,080,872	-0.20(-1.04%)
Jan 07, 2021	19.27	19.69	19.04	19.64	9,850,320	+0.42(+2.18%)
Jan 06, 2021	19.56	19.57	19.05	19.22	12,411,730	-0.21(-1.08%)
Jan 05, 2021	18.73	19.50	18.71	19.43	11,419,689	+0.80(+4.29%)
Jan 04, 2021	18.86	19.00	18.52	18.64	12,784,327	-0.01(-0.06%)
Dec 31, 2020		18.65	18.65	18.65	5,296,976	+0.01(+0.06%)
Dec 30, 2020	18.56	18.79	18.52	18.64	5,296,976	+0.08(+0.44%)
Dec 29, 2020	18.73	18.84	18.55	18.55	5,947,544	+0.02(+0.09%)
Dec 28, 2020	18.83	18.92	18.44	18.54	6,263,540	-0.23(-1.21%)
Dec 24, 2020	18.73	18.79	18.62	18.76	2,976,053	+0.05(+0.28%)
Dec 23, 2020	18.67	18.89	18.62	18.71	6,558,378	+0.12(+0.63%)
Dec 22, 2020	18.89	18.90	18.57	18.60	6,000,147	-0.25(-1.33%)
Dec 21, 2020	18.74	18.86	18.43	18.85	10,025,794	-0.27(-1.40%)
Dec 18, 2020	19.41	19.46	19.04	19.11	6,788,242	-0.20(-1.06%)
Dec 17, 2020	19.50	19.52	19.22	19.32	4,560,901	-0.08(-0.39%)
Dec 16, 2020	19.63	19.65	19.29	19.39	5,426,867	-0.26(-1.31%)
Dec 15, 2020	19.54	19.75	19.42	19.65	6,632,923	+0.21(+1.08%)
Dec 14, 2020	19.96	19.99	19.41	19.44	8,792,297	-0.44(-2.20%)
Dec 11, 2020	19.84	19.89	19.69	19.88	4,299,906	-0.08(-0.38%)
Dec 10, 2020	19.65	19.98	19.59	19.95	6,524,794	+0.40(+2.03%)
Dec 09, 2020	19.64	19.71	19.43	19.56	8,466,264	+0.08(+0.39%)
Dec 08, 2020	19.45	19.70	19.38	19.48	7,700,932	+0.08(+0.42%)
Dec 07, 2020	19.38	19.46	18.97	19.40	6,697,944	-0.06(-0.30%)
Dec 04, 2020	19.32	19.55	19.27	19.46	8,355,181	+0.38(+1.99%)
Dec 03, 2020	18.79	19.25	18.79	19.08	7,605,611	+0.33(+1.74%)
Dec 02, 2020	18.20	18.76	18.20	18.75	7,142,733	+0.48(+2.65%)

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