Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.07	27.32	27.01	27.29	5,413,756	+0.30(+1.11%)
Dec 30, 2021	26.84	27.06	26.83	26.99	4,732,717	+0.18(+0.68%)
Dec 29, 2021	26.74	26.86	26.61	26.81	4,410,644	+0.06(+0.23%)
Dec 28, 2021	26.87	26.94	26.70	26.74	3,249,735	-0.10(-0.36%)
Dec 27, 2021	26.60	26.85	26.44	26.84	3,691,644	+0.31(+1.16%)
Dec 23, 2021	26.37	26.68	26.34	26.53	6,633,562	+0.27(+1.04%)
Dec 22, 2021	26.07	26.31	25.95	26.26	5,950,448	+0.15(+0.59%)
Dec 21, 2021	26.01	26.27	25.94	26.11	19,140,264	+0.35(+1.36%)
Dec 20, 2021	25.49	25.86	25.28	25.76	17,907,240	-0.02(-0.08%)
Dec 17, 2021	25.76	26.00	25.62	25.78	10,761,597	-0.30(-1.15%)
Dec 16, 2021	26.23	26.37	26.07	26.08	14,406,064	+0.19(+0.73%)
Dec 15, 2021	26.03	26.09	25.82	25.89	17,078,160	-0.20(-0.78%)
Dec 14, 2021	26.19	26.29	26.01	26.09	6,285,059	-0.13(-0.48%)
Dec 13, 2021	26.45	26.48	26.16	26.22	6,008,625	-0.17(-0.64%)
Dec 10, 2021	26.50	26.62	26.35	26.39	7,699,678	+0.01(+0.03%)
Dec 09, 2021	26.70	26.75	26.34	26.38	12,483,216	-0.47(-1.77%)
Dec 08, 2021	27.10	27.14	26.73	26.86	8,535,850	-0.17(-0.62%)
Dec 07, 2021	26.94	27.16	26.81	27.02	10,779,452	+0.58(+2.19%)
Dec 06, 2021	26.41	26.46	26.10	26.44	14,270,663	+0.41(+1.58%)
Dec 03, 2021	26.33	26.35	25.98	26.03	6,732,469	-0.08(-0.29%)
Dec 02, 2021	25.88	26.36	25.75	26.11	8,047,147	+0.22(+0.86%)
Dec 01, 2021	26.66	26.67	25.88	25.88	8,589,285	-0.33(-1.25%)
Nov 30, 2021	26.46	26.46	25.99	26.21	10,472,958	-0.47(-1.75%)
Nov 29, 2021	27.32	27.46	26.59	26.68	12,359,151	-0.54(-2.00%)
Nov 26, 2021	27.35	27.39	27.01	27.23	6,916,298	-0.64(-2.28%)
Nov 24, 2021	27.73	28.00	27.65	27.86	7,591,215	+0.06(+0.23%)
Nov 23, 2021	27.65	27.85	27.56	27.80	7,646,419	+0.24(+0.86%)
Nov 22, 2021	27.69	27.71	27.43	27.56	7,613,152	-0.17(-0.63%)
Nov 19, 2021	27.76	27.81	27.45	27.73	10,794,732	-0.24(-0.87%)
Nov 18, 2021	28.07	28.08	27.92	27.98	7,996,734	-0.10(-0.37%)
Nov 17, 2021	28.14	28.48	27.97	28.08	4,371,568	-0.08(-0.27%)
Nov 16, 2021	28.22	28.38	28.11	28.16	9,985,763	-0.07(-0.25%)
Nov 15, 2021	28.35	28.45	28.10	28.23	10,638,881	+0.01(+0.05%)
Nov 12, 2021	28.78	28.79	28.18	28.22	8,393,777	+0.08(+0.28%)
Nov 11, 2021	28.38	28.38	28.12	28.14	7,341,925	-0.42(-1.46%)
Nov 10, 2021	28.49			28.56	11,100,739	+0.09(+0.31%)
Nov 09, 2021	28.59	28.75	28.44	28.47	11,435,129	-0.03(-0.09%)
Nov 08, 2021	29.16	29.18	28.46	28.50	10,148,586	-0.65(-2.24%)
Nov 05, 2021	28.55	29.18	28.41	29.15	9,157,222	+0.92(+3.27%)
Nov 04, 2021	28.75	28.76	28.09	28.23	7,021,145	-0.15(-0.52%)
Nov 03, 2021	28.20	28.40	28.16	28.37	4,755,933	+0.01(+0.05%)
Nov 02, 2021	28.41	28.46	28.26	28.36	3,746,918	-0.18(-0.64%)
Nov 01, 2021	28.27	28.56	28.35	28.54	3,838,883	+0.36(+1.29%)
Oct 29, 2021	28.44	28.44	28.09	28.18	4,487,824	-0.28(-0.99%)
Oct 28, 2021	28.38	28.50	28.16	28.46	6,171,821	+0.08(+0.28%)
Oct 27, 2021	28.54	28.75	28.38	28.38	6,679,080	-0.28(-0.96%)
Oct 26, 2021	28.79		28.65	28.66	4,263,278	-0.06(-0.21%)
Oct 25, 2021	28.87	28.87	28.51	28.72	9,699,205	-0.09(-0.33%)
Oct 22, 2021	28.68	28.82	28.61	28.81	4,059,755	+0.19(+0.66%)
Oct 21, 2021	28.91	28.99	28.59	28.62	5,737,766	-0.44(-1.53%)
Oct 20, 2021	28.92	29.09	28.78	29.07	7,196,038	+0.20(+0.68%)
Oct 19, 2021	28.81	29.01	28.77	28.87	7,358,314	+0.16(+0.56%)
Oct 18, 2021	28.73	28.93	28.63	28.71	7,128,852	+0.06(+0.21%)
Oct 15, 2021	28.77	28.80	28.62	28.65	6,291,331	+0.02(+0.07%)
Oct 14, 2021	28.57	28.74	28.46	28.63	4,532,468	+0.28(+1.00%)
Oct 13, 2021	28.09	28.35	28.00	28.35	9,750,124	+0.18(+0.65%)
Oct 12, 2021	27.82	28.29	27.80	28.17	5,467,755	+0.34(+1.21%)
Oct 11, 2021	28.11	28.13	27.63	27.83	5,375,339	-0.02(-0.07%)
Oct 08, 2021	27.61	27.93	27.45	27.85	9,893,282	+0.38(+1.40%)
Oct 07, 2021	27.34	27.57	27.34	27.47	6,767,661	+0.17(+0.62%)
Oct 06, 2021	26.87	27.32	26.71	27.30	8,222,961	+0.25(+0.92%)
Oct 05, 2021	27.34	27.42	26.99	27.05	6,100,244	-0.16(-0.59%)
Oct 04, 2021	27.10	27.45	27.01	27.21	5,842,970	+0.27(+1.00%)
Oct 01, 2021	26.87	27.01	26.68	26.94	3,679,790	+0.15(+0.55%)
Sep 30, 2021	26.91	27.04	26.72	26.79	4,082,984	-0.01(-0.05%)
Sep 29, 2021	26.83	27.03	26.67	26.81	3,970,263	+0.01(+0.05%)
Sep 28, 2021	27.22	27.26	26.70	26.79	8,009,609	-0.40(-1.46%)
Sep 27, 2021	27.06	27.31	26.98	27.19	5,068,229	+0.24(+0.90%)
Sep 24, 2021	26.87	27.03	26.84	26.95	2,592,600	-0.03(-0.12%)
Sep 23, 2021	26.79	27.11	26.66	26.98	3,244,716	+0.38(+1.42%)
Sep 22, 2021	26.63	26.83	26.50	26.60	4,440,670	+0.20(+0.76%)
Sep 21, 2021	26.44	26.64	26.30	26.40	4,960,466	+0.24(+0.90%)
Sep 20, 2021	26.25	26.46	25.96	26.17	8,593,024	-0.53(-1.97%)
Sep 17, 2021	26.87	26.97	26.63	26.69	6,487,633	-0.28(-1.02%)
Sep 16, 2021	27.05	27.13	26.89	26.97	3,741,775	-0.14(-0.52%)
Sep 15, 2021	26.97	27.16	26.86	27.11	3,387,771	+0.32(+1.18%)
Sep 14, 2021	27.18	27.22	26.75	26.79	3,428,554	-0.23(-0.85%)
Sep 13, 2021	26.93	27.20	26.93	27.02	4,148,731	+0.23(+0.85%)
Sep 10, 2021	27.14	27.19	26.75	26.79	2,640,446	-0.19(-0.70%)
Sep 09, 2021	27.13	27.24	26.94	26.98	4,481,514	-0.22(-0.82%)
Sep 08, 2021	26.89	27.26	26.88	27.20	5,817,308	+0.30(+1.13%)
Sep 07, 2021	26.93	27.06	26.81	26.90	6,276,197	-0.05(-0.17%)
Sep 03, 2021	26.83	26.97	26.73	26.95	5,738,628	+0.14(+0.53%)
Sep 02, 2021	26.72	26.81	26.63	26.81	4,682,541	+0.24(+0.89%)
Sep 01, 2021	26.46	26.66	26.46	26.57	4,909,068	+0.11(+0.41%)
Aug 31, 2021	26.51	26.53	26.11	26.46	8,955,262	-0.15(-0.56%)
Aug 30, 2021	26.62	26.71	26.52	26.61	6,585,974	+0.06(+0.23%)
Aug 27, 2021	26.25	26.61	26.23	26.55	4,521,970	+0.35(+1.34%)
Aug 26, 2021	26.26	26.41	26.13	26.20	4,732,973	-0.14(-0.54%)
Aug 25, 2021	26.27	26.43	26.12	26.34	2,883,080	+0.09(+0.33%)
Aug 24, 2021	26.15	26.36	26.03	26.25	3,768,335	+0.18(+0.70%)
Aug 23, 2021	25.81	26.09	25.74	26.07	5,513,150	+0.60(+2.35%)
Aug 20, 2021	25.03	25.49	24.97	25.47	5,108,609	+0.36(+1.42%)
Aug 19, 2021	25.39	25.41	24.95	25.12	6,993,273	-0.59(-2.28%)
Aug 18, 2021	26.05	26.08	25.70	25.70	6,042,122	-0.34(-1.32%)
Aug 17, 2021	26.35	26.35	25.85	26.05	7,271,869	-0.35(-1.33%)
Aug 16, 2021	26.31	26.46	26.10	26.40	5,012,375	+0.01(+0.05%)
Aug 13, 2021	26.33	26.51	26.16	26.38	5,353,418	+0.00(+0.00%)
Aug 12, 2021	26.66	26.70	26.33	26.38	10,357,733	+0.28(+1.06%)
Aug 11, 2021	25.90	26.13	25.81	26.10	6,293,645	+0.32(+1.26%)
Aug 10, 2021	25.54	25.83	25.50	25.78	6,735,843	+0.35(+1.38%)
Aug 09, 2021	25.57	25.66	25.34	25.43	10,980,672	-0.19(-0.76%)
Aug 06, 2021	25.66	25.68	25.49	25.62	3,017,066	+0.02(+0.08%)
Aug 05, 2021	25.53	25.70	25.51	25.61	2,697,387	+0.21(+0.84%)
Aug 04, 2021	25.46	25.63	25.32	25.39	4,255,851	-0.19(-0.73%)
Aug 03, 2021	25.35	25.60	25.09	25.58	3,463,603	+0.26(+1.02%)
Aug 02, 2021	25.61	25.94	25.31	25.32	3,937,670	-0.18(-0.71%)
Jul 30, 2021	25.72	25.79	25.29	25.50	8,539,944	-0.18(-0.71%)
Jul 29, 2021	25.72	25.79	25.58	25.68	6,653,138	+0.19(+0.74%)
Jul 28, 2021	25.28	25.58	25.18	25.50	5,707,428	+0.23(+0.92%)
Jul 27, 2021	25.19	25.32	25.08	25.26	3,616,013	+0.05(+0.21%)
Jul 26, 2021	25.15	25.47	25.04	25.21	4,989,604	+0.06(+0.23%)
Jul 23, 2021	25.13	25.17	25.01	25.15	2,908,249	+0.08(+0.34%)
Jul 22, 2021	25.08	25.18	24.89	25.07	3,274,294	+0.05(+0.21%)
Jul 21, 2021	24.87	25.15	24.82	25.02	3,911,574	+0.43(+1.74%)
Jul 20, 2021	24.45	24.68	24.20	24.59	8,782,886	+0.09(+0.37%)
Jul 19, 2021	24.83	24.95	24.21	24.50	10,506,720	-0.83(-3.28%)
Jul 16, 2021	25.47	25.60	25.30	25.33	3,296,398	-0.08(-0.33%)
Jul 15, 2021	25.53	25.61	25.35	25.41	3,935,544	-0.21(-0.83%)
Jul 14, 2021	25.92	25.92	25.56	25.62	4,036,860	-0.23(-0.90%)
Jul 13, 2021	25.91	25.92	25.79	25.86	3,155,641	-0.16(-0.62%)
Jul 12, 2021	25.98	26.10	25.90	26.02	2,782,105	-0.06(-0.25%)
Jul 09, 2021	25.92	26.11	25.85	26.08	3,074,067	+0.27(+1.03%)
Jul 08, 2021	25.76	25.92	25.61	25.82	3,727,837	-0.21(-0.82%)
Jul 07, 2021	26.02	26.19	25.93	26.03	4,008,022	-0.02(-0.07%)
Jul 06, 2021	26.29	26.30	25.77	26.05	3,738,909	-0.32(-1.20%)
Jul 02, 2021	26.18	26.38	26.07	26.37	4,022,217	+0.19(+0.74%)
Jul 01, 2021	26.08	26.32	26.04	26.18	3,175,732	+0.23(+0.87%)
Jun 30, 2021	25.88	26.05	25.78	25.95	3,731,505	+0.13(+0.50%)
Jun 29, 2021	25.83	25.89	25.75	25.82	5,552,206	+0.00(+0.00%)
Jun 28, 2021	26.04	26.04	25.77	25.82	7,727,241	-0.26(-0.99%)
Jun 25, 2021	26.07	26.14	25.95	26.08	2,987,264	+0.10(+0.40%)
Jun 24, 2021	25.90	26.01	25.76	25.97	3,457,401	+0.16(+0.60%)
Jun 23, 2021	26.05	26.12	25.82	25.82	5,974,359	-0.10(-0.40%)
Jun 22, 2021	25.94	25.99	25.57	25.92	4,720,867	+0.00(+0.00%)
Jun 21, 2021	25.86	26.02	25.68	25.92	4,616,432	+0.26(+1.01%)
Jun 18, 2021	25.94	25.99	25.57	25.66	7,397,061	-0.52(-2.00%)
Jun 17, 2021	26.38	26.45	25.95	26.19	6,401,547	-0.18(-0.69%)
Jun 16, 2021	26.49	26.66	26.27	26.37	5,221,784	-0.06(-0.22%)
Jun 15, 2021	26.45	26.53	26.26	26.43	5,627,127	+0.05(+0.17%)
Jun 14, 2021	25.76	26.40	25.73	26.38	20,371,164	+0.67(+2.60%)
Jun 11, 2021	25.79	25.85	25.68	25.72	5,302,186	-0.05(-0.18%)
Jun 10, 2021	25.92	25.96	25.62	25.76	5,866,129	-0.01(-0.05%)
Jun 09, 2021	25.77	25.86	25.67	25.77	5,774,704	+0.10(+0.38%)
Jun 08, 2021	25.72	25.84	25.62	25.68	7,746,594	+0.06(+0.25%)
Jun 07, 2021	25.37	25.64	25.35	25.61	4,624,627	+0.30(+1.18%)
Jun 04, 2021	25.16	25.32	25.10	25.31	10,779,012	+0.28(+1.11%)
Jun 03, 2021	25.13	25.21	24.98	25.03	7,532,689	-0.18(-0.69%)
Jun 02, 2021	25.21	25.24	25.11	25.21	9,445,824	+0.15(+0.59%)
Jun 01, 2021	25.22	25.27	25.01	25.06	8,749,533	+0.12(+0.49%)
May 28, 2021	25.11	25.16	24.89	24.94	9,465,316	-0.11(-0.44%)
May 27, 2021	25.04	25.17	24.96	25.05	6,785,969	+0.04(+0.16%)
May 26, 2021	24.93	25.08	24.89	25.01	4,915,350	+0.09(+0.36%)
May 25, 2021	25.16	25.22	24.91	24.92	4,650,140	-0.29(-1.16%)
May 24, 2021	25.11	25.28	25.02	25.21	3,653,674	+0.19(+0.75%)
May 21, 2021	25.15	25.22	24.88	25.02	4,250,065	+0.01(+0.05%)
May 20, 2021	24.68	25.08	24.55	25.01	6,202,500	+0.41(+1.66%)
May 19, 2021	24.98	25.00	24.52	24.60	11,180,786	-0.58(-2.32%)
May 18, 2021	25.18	25.27	24.94	25.18	11,451,722	+0.05(+0.21%)
May 17, 2021	25.22	25.35	25.04	25.13	10,270,003	-0.11(-0.44%)
May 14, 2021	25.12	25.41	25.09	25.24	8,413,417	+0.36(+1.46%)
May 13, 2021	25.10	25.29	24.69	24.88	13,738,925	+0.06(+0.22%)
May 12, 2021	24.62	25.19	24.62	24.82	9,210,816	-0.02(-0.08%)
May 11, 2021	24.76	25.00	24.67	24.84	8,148,846	-0.12(-0.47%)
May 10, 2021	24.86	25.15	24.79	24.96	13,271,116	+0.24(+0.98%)
May 07, 2021	24.56	24.75	24.02	24.72	8,389,742	-0.08(-0.33%)
May 06, 2021	24.91	24.99	24.65	24.80	5,209,029	-0.09(-0.38%)
May 05, 2021	24.69	24.95	24.41	24.89	10,389,198	+0.60(+2.46%)
May 04, 2021	24.24	24.31	24.12	24.29	4,851,568	+0.13(+0.54%)
May 03, 2021	24.16	24.27	24.03	24.16	4,249,465	+0.12(+0.52%)
Apr 30, 2021	24.00	24.09	23.82	24.04	5,074,012	+0.00(+0.00%)
Apr 29, 2021	23.97	24.07	23.85	24.04	4,523,225	+0.26(+1.10%)
Apr 28, 2021	23.57	23.86	23.50	23.78	7,112,749	+0.30(+1.27%)
Apr 27, 2021	23.22	23.52	23.14	23.48	4,538,211	+0.31(+1.32%)
Apr 26, 2021	23.11	23.20	23.09	23.17	4,292,034	+0.06(+0.24%)
Apr 23, 2021	23.22	23.22	22.95	23.12	3,830,699	+0.05(+0.22%)
Apr 22, 2021	23.25	23.28	23.05	23.07	5,317,413	-0.20(-0.86%)
Apr 21, 2021	22.78	23.29	22.78	23.27	3,711,167	+0.33(+1.44%)
Apr 20, 2021	23.22	23.27	22.89	22.94	6,207,412	-0.36(-1.55%)
Apr 19, 2021	23.34	23.42	23.19	23.30	4,240,939	+0.04(+0.16%)
Apr 16, 2021	23.37	23.37	23.10	23.26	8,039,414	+0.01(+0.03%)
Apr 15, 2021	23.18	23.25	23.10	23.25	3,598,689	+0.14(+0.59%)
Apr 14, 2021	22.97	23.22	22.94	23.12	4,234,335	+0.22(+0.98%)
Apr 13, 2021	22.96	23.00	22.80	22.89	4,729,276	+0.00(+0.00%)
Apr 12, 2021	23.02	23.13	22.80	22.89	3,535,104	-0.09(-0.41%)
Apr 09, 2021	23.15	23.17	22.88	22.99	4,373,976	-0.14(-0.62%)
Apr 08, 2021	22.80	23.14	22.73	23.13	5,115,048	+0.23(+1.01%)
Apr 07, 2021	22.91	23.05	22.83	22.90	3,536,938	-0.02(-0.08%)
Apr 06, 2021	23.06	23.07	22.85	22.92	4,323,402	-0.13(-0.57%)
Apr 05, 2021	23.01	23.05	22.83	23.05	3,825,391	+0.09(+0.41%)
Apr 01, 2021	22.88	22.97	22.64	22.95	3,826,848	+0.27(+1.18%)
Mar 31, 2021	22.89	22.92	22.57	22.69	6,024,734	-0.15(-0.65%)
Mar 30, 2021	22.97	23.02	22.79	22.84	5,814,658	-0.35(-1.51%)
Mar 29, 2021	23.12	23.25	22.95	23.19	8,510,131	+0.07(+0.32%)
Mar 26, 2021	23.02	23.16	22.92	23.11	6,712,348	+0.25(+1.09%)
Mar 25, 2021	22.91	22.94	22.55	22.86	6,309,944	-0.09(-0.38%)
Mar 24, 2021	22.65	23.09	22.59	22.95	6,801,489	+0.39(+1.71%)
Mar 23, 2021	22.48	22.75	22.39	22.56	7,198,225	-0.04(-0.19%)
Mar 22, 2021	22.62	22.73	22.56	22.61	7,344,967	+0.00(+0.00%)
Mar 19, 2021	22.39	22.70	22.18	22.61	5,743,401	+0.27(+1.20%)
Mar 18, 2021	22.61	22.76	22.27	22.34	5,256,987	-0.49(-2.16%)
Mar 17, 2021	22.59	22.91	22.51	22.83	4,719,742	+0.11(+0.49%)
Mar 16, 2021	22.79	22.80	22.51	22.72	5,935,310	-0.09(-0.41%)
Mar 15, 2021	22.75	22.84	22.62	22.81	5,402,369	+0.12(+0.52%)
Mar 12, 2021	22.65	22.79	22.55	22.69	12,798,627	+0.04(+0.19%)
Mar 11, 2021	22.54	22.71	22.46	22.65	8,656,533	+0.27(+1.20%)
Mar 10, 2021	22.25	22.50	22.22	22.38	9,299,298	+0.18(+0.81%)
Mar 09, 2021	22.42	22.54	22.19	22.20	5,621,382	-0.14(-0.64%)
Mar 08, 2021	22.12	22.40	22.03	22.34	6,234,158	+0.26(+1.16%)
Mar 05, 2021	22.14	22.24	21.85	22.09	10,680,230	+0.15(+0.68%)
Mar 04, 2021	21.94	22.26	21.75	21.94	11,191,437	+0.04(+0.17%)
Mar 03, 2021	21.83	22.09	21.51	21.90	9,148,361	+0.07(+0.34%)
Mar 02, 2021	21.71	21.96	21.67	21.83	6,005,747	+0.17(+0.78%)
Mar 01, 2021	21.45	21.81	21.28	21.66	7,382,965	+0.59(+2.78%)
Feb 26, 2021	21.65	21.70	21.05	21.07	8,604,352	-0.73(-3.34%)
Feb 25, 2021	22.35	22.42	21.80	21.80	17,964,846	-0.48(-2.15%)
Feb 24, 2021	22.21	22.39	21.98	22.28	10,519,079	+0.08(+0.36%)
Feb 23, 2021	21.92	22.21	21.55	22.20	9,642,543	+0.35(+1.60%)
Feb 22, 2021	21.66	22.02	21.51	21.85	11,221,662	+0.25(+1.15%)
Feb 19, 2021	21.54	21.64	21.39	21.60	5,501,927	+0.12(+0.58%)
Feb 18, 2021	21.46	21.56	21.23	21.48	8,187,841	-0.04(-0.17%)
Feb 17, 2021	21.64	21.76	21.42	21.51	8,080,784	-0.15(-0.69%)
Feb 16, 2021	21.78	21.90	21.61	21.66	12,516,633	+0.12(+0.55%)
Feb 12, 2021	21.65	21.70	21.37	21.55	27,970,764	-0.32(-1.45%)
Feb 11, 2021	22.13	22.14	21.69	21.86	13,938,752	+0.31(+1.42%)
Feb 10, 2021	21.47	21.60	21.39	21.56	6,266,853	+0.21(+0.98%)
Feb 09, 2021	21.41	21.42	21.18	21.35	11,505,473	-0.05(-0.22%)
Feb 08, 2021	21.21	21.47	21.10	21.40	5,267,797	+0.38(+1.82%)
Feb 05, 2021	21.22	21.23	20.91	21.01	6,039,042	-0.06(-0.28%)
Feb 04, 2021	20.87	21.09	20.65	21.07	10,754,038	+0.25(+1.21%)
Feb 03, 2021	20.64	20.92	20.54	20.82	7,715,453	+0.24(+1.16%)
Feb 02, 2021	20.48	20.68	20.40	20.58	5,323,362	+0.36(+1.77%)
Feb 01, 2021	20.23	20.40	20.03	20.22	5,039,288	+0.15(+0.74%)
Jan 29, 2021	20.21	20.35	19.96	20.08	6,304,659	-0.24(-1.18%)
Jan 28, 2021	20.25	20.43	20.06	20.31	6,294,402	+0.10(+0.47%)
Jan 27, 2021	20.61	20.67	20.19	20.22	6,353,616	-0.61(-2.93%)
Jan 26, 2021	20.78	20.91	20.60	20.83	4,895,864	+0.17(+0.81%)
Jan 25, 2021	20.70	20.76	20.49	20.66	5,887,911	-0.05(-0.23%)
Jan 22, 2021	20.61	20.79	20.56	20.71	5,211,231	-0.23(-1.11%)
Jan 21, 2021	21.25	21.30	20.88	20.94	4,440,726	-0.30(-1.43%)
Jan 20, 2021	21.07	21.28	20.99	21.25	4,409,594	+0.29(+1.37%)
Jan 19, 2021	20.92	21.15	20.60	20.96	12,030,152	-0.11(-0.51%)
Jan 15, 2021	21.23	21.23	20.76	21.07	10,449,910	-0.20(-0.95%)
Jan 14, 2021	20.75	21.32	20.69	21.27	15,095,223	+0.60(+2.89%)
Jan 13, 2021	20.18	20.70	20.14	20.67	12,356,460	+0.53(+2.61%)
Jan 12, 2021	19.99	20.21	19.86	20.15	5,559,439	+0.29(+1.44%)
Jan 11, 2021	19.72	19.90	19.59	19.86	5,857,843	-0.07(-0.33%)
Jan 08, 2021	20.25	20.31	19.76	19.93	7,883,961	-0.21(-1.04%)
Jan 07, 2021	19.75	20.18	19.51	20.14	9,610,292	+0.43(+2.18%)
Jan 06, 2021	20.05	20.06	19.53	19.70	12,109,286	-0.21(-1.08%)
Jan 05, 2021	19.20	19.99	19.17	19.92	11,141,419	+0.82(+4.29%)

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

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Daily Times Leader