Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.96	33.57	32.36	32.57	1,581,452	-0.58(-1.74%)
Apr 28, 2022	32.39	33.30	32.27	33.14	1,074,851	+0.83(+2.56%)
Apr 27, 2022	32.13	32.42	31.78	32.32	1,210,011	+0.15(+0.45%)
Apr 26, 2022	32.41	32.64	32.06	32.17	1,122,007	-0.25(-0.77%)
Apr 25, 2022	32.49	32.66	31.54	32.42	1,684,809	-0.72(-2.18%)
Apr 22, 2022	33.68	33.87	32.89	33.14	1,260,093	-0.95(-2.78%)
Apr 21, 2022	35.11	35.27	33.98	34.09	1,122,564	-0.86(-2.47%)
Apr 20, 2022	34.22	35.07	34.10	34.95	1,406,216	+0.86(+2.54%)
Apr 19, 2022	33.76	34.09	33.61	34.09	760,507	+0.23(+0.68%)
Apr 18, 2022	34.03	34.19	33.67	33.86	1,067,215	-0.14(-0.40%)
Apr 14, 2022	33.99	34.30	33.86	33.99	1,036,720	+0.02(+0.05%)
Apr 13, 2022	33.51	34.02	33.46	33.98	1,207,163	+0.60(+1.79%)
Apr 12, 2022	33.53	33.64	33.18	33.38	1,416,266	+0.18(+0.54%)
Apr 11, 2022	33.12	33.46	32.96	33.20	1,130,136	+0.04(+0.13%)
Apr 08, 2022	32.81	33.28	32.81	33.16	912,862	+0.37(+1.12%)
Apr 07, 2022	32.76	32.92	32.37	32.79	951,183	+0.15(+0.45%)
Apr 06, 2022	32.55	32.83	32.27	32.64	1,155,351	+0.23(+0.71%)
Apr 05, 2022	32.91	33.22	32.33	32.41	751,917	-0.27(-0.81%)
Apr 04, 2022	32.68	32.86	32.50	32.68	997,681	+0.12(+0.37%)
Apr 01, 2022	32.21	32.68	32.21	32.56	832,771	+0.38(+1.17%)
Mar 31, 2022	32.31	32.63	32.14	32.18	809,259	-0.25(-0.77%)
Mar 30, 2022	32.20	32.47	32.15	32.43	1,180,605	+0.46(+1.45%)
Mar 29, 2022	31.87	32.10	31.50	31.97	1,266,566	-0.15(-0.45%)
Mar 28, 2022	32.02	32.15	31.75	32.11	1,153,044	-0.45(-1.39%)
Mar 25, 2022	32.15	32.68	32.12	32.57	1,526,767	+0.43(+1.33%)
Mar 24, 2022	32.09	32.40	31.98	32.14	955,256	+0.16(+0.51%)
Mar 23, 2022	31.86	32.30	31.73	31.98	1,230,420	+0.35(+1.10%)
Mar 22, 2022	31.59	31.79	31.33	31.63	1,604,903	+0.09(+0.30%)
Mar 21, 2022	31.46	31.89	31.40	31.53	1,681,942	+0.42(+1.34%)
Mar 18, 2022	30.64	31.32	30.64	31.12	2,996,757	+0.30(+0.97%)
Mar 17, 2022	30.98	31.29	30.72	30.82	1,527,523	+0.26(+0.86%)
Mar 16, 2022	30.36	30.64	30.15	30.55	1,504,585	+0.28(+0.93%)
Mar 15, 2022	29.59	30.32	29.42	30.27	1,757,783	-0.03(-0.08%)
Mar 14, 2022	30.91	31.09	30.02	30.30	2,234,557	-0.97(-3.10%)
Mar 11, 2022	31.23	31.57	31.10	31.27	1,150,864	-0.06(-0.19%)
Mar 10, 2022	30.87			31.33	1,895,604	+0.55(+1.80%)
Mar 09, 2022	30.70	31.22	30.37	30.77	2,358,559	-0.37(-1.18%)
Mar 08, 2022	31.41	31.78	31.06	31.14	2,985,576	-0.12(-0.38%)
Mar 07, 2022	31.01	31.54	30.89	31.26	1,808,745	+0.37(+1.21%)
Mar 04, 2022	30.43	31.01	30.26	30.89	1,470,135	+0.31(+1.00%)
Mar 03, 2022	30.46	30.91	30.44	30.58	1,528,645	+0.07(+0.22%)
Mar 02, 2022	29.95	30.72	29.83	30.51	2,249,909	+1.10(+3.73%)
Mar 01, 2022	29.21	30.10	29.09	29.41	2,103,438	+0.51(+1.77%)
Feb 28, 2022	28.38	28.93	28.31	28.90	2,326,423	+0.49(+1.71%)
Feb 25, 2022	27.62	28.72	28.26	28.42	2,555,934	+0.61(+2.20%)
Feb 24, 2022	27.55	27.90	27.39	27.80	2,367,791	+0.03(+0.09%)
Feb 23, 2022	27.67	27.93	27.57	27.78	1,357,955	+0.32(+1.17%)
Feb 22, 2022	28.22	28.41	27.12	27.46	1,928,195	-0.53(-1.90%)
Feb 18, 2022				27.99	0	-0.16(-0.57%)
Feb 17, 2022	28.42	28.54	28.11	28.15	1,395,932	-0.25(-0.89%)
Feb 16, 2022	28.28	28.63	28.26	28.41	1,398,839	+0.28(+0.99%)
Feb 15, 2022	27.75	28.20	27.66	28.13	1,118,987	+0.06(+0.21%)
Feb 14, 2022	28.00	28.18	27.71	28.07	1,474,641	+0.14(+0.51%)
Feb 11, 2022	27.86	28.34	27.78	27.92	1,408,622	+0.18(+0.64%)
Feb 10, 2022	27.56	28.08	27.49	27.75	1,250,826	+0.08(+0.28%)
Feb 09, 2022	27.25	27.67	27.25	27.67	844,420	+0.47(+1.71%)
Feb 08, 2022	27.23	27.30	26.86	27.20	1,043,678	-0.13(-0.46%)
Feb 07, 2022	27.18	27.47	27.15	27.33	939,378	+0.10(+0.37%)
Feb 04, 2022	27.42	27.73	27.22	27.23	1,342,219	-0.26(-0.95%)
Feb 03, 2022	27.46	27.63		27.49	1,752,653	-0.12(-0.43%)
Feb 02, 2022	27.20	27.72	27.20	27.61	1,653,790	+0.41(+1.49%)
Feb 01, 2022	26.85	27.31	26.77	27.20	2,764,989	+0.36(+1.32%)
Jan 31, 2022	26.34	27.09		26.85	1,965,763	+0.51(+1.93%)
Jan 28, 2022	26.16	26.44	26.07	26.34	1,095,416	+0.14(+0.52%)
Jan 27, 2022	26.55	26.65	25.97	26.21	1,295,445	-0.04(-0.16%)
Jan 26, 2022	26.38	26.84	26.06	26.25	1,617,238	+0.14(+0.52%)
Jan 25, 2022	25.51	26.26	25.36	26.11	1,485,302	+0.37(+1.45%)
Jan 24, 2022	25.71	25.86	24.98	25.74	2,274,357	-0.31(-1.20%)
Jan 21, 2022	26.47	26.51	25.94	26.05	1,427,098	-0.62(-2.33%)
Jan 20, 2022	26.88	27.15	26.67	26.68	1,285,474	-0.28(-1.03%)
Jan 19, 2022	27.36	27.50	26.68	26.95	1,151,910	-0.31(-1.14%)
Jan 18, 2022	27.35	27.60	27.07	27.26	1,149,926	+0.20(+0.74%)
Jan 14, 2022				27.06	0	+0.08(+0.28%)
Jan 13, 2022	27.24	27.28	26.95	26.99	655,381	-0.08(-0.28%)
Jan 12, 2022	26.77	27.10	26.73	27.06	996,729	+0.50(+1.87%)
Jan 11, 2022	26.20	26.65	26.07	26.57	1,242,089	+0.55(+2.10%)
Jan 10, 2022	26.23	26.33	25.89	26.02	1,506,226	-0.26(-0.99%)
Jan 07, 2022	26.00	26.43	25.81	26.28	1,256,739	+0.38(+1.46%)
Jan 06, 2022	25.52	25.99	25.36	25.90	1,263,900	+0.58(+2.29%)
Jan 05, 2022	25.67	25.87	25.31	25.32	1,161,559	-0.21(-0.82%)
Jan 04, 2022	25.97	26.00	25.48	25.53	1,163,494	-0.36(-1.39%)
Jan 03, 2022	25.55	25.92	25.51	25.89	521,830	+0.42(+1.65%)
Dec 31, 2021	25.34	25.53	25.21	25.47	816,344	+0.22(+0.86%)
Dec 30, 2021	25.30	25.46	25.20	25.26	711,800	+0.08(+0.30%)
Dec 29, 2021	25.20	25.36	25.10	25.18	1,323,096	-0.28(-1.11%)
Dec 28, 2021	25.61	25.75	25.41	25.46	474,047	-0.06(-0.23%)
Dec 27, 2021	25.22	25.53	25.01	25.52	710,183	+0.41(+1.63%)
Dec 23, 2021	25.06	25.28	25.00	25.11	1,064,811	+0.12(+0.47%)
Dec 22, 2021	24.76	25.02	24.52	25.00	828,847	+0.22(+0.87%)
Dec 21, 2021	24.77	24.95	24.62	24.78	1,126,776	+0.26(+1.05%)
Dec 20, 2021	24.21	24.58	24.13	24.52	1,110,396	-0.07(-0.27%)
Dec 17, 2021	24.30	24.81	24.10	24.59	1,110,837	-0.06(-0.24%)
Dec 16, 2021	24.80	25.10	24.64	24.65	1,104,979	+0.01(+0.03%)
Dec 15, 2021	24.27	24.70	24.14	24.64	925,006	+0.28(+1.16%)
Dec 14, 2021	24.38	24.65	24.31	24.35	762,411	-0.16(-0.65%)
Dec 13, 2021	24.45	24.68	24.37	24.51	1,095,882	-0.11(-0.44%)
Dec 10, 2021	24.86	24.91	24.44	24.62	870,381	-0.12(-0.47%)
Dec 09, 2021	24.97	25.02	24.66	24.74	875,731	-0.46(-1.82%)
Dec 08, 2021	25.42	25.61	25.11	25.20	1,017,955	-0.13(-0.53%)
Dec 07, 2021	24.97	25.46	24.96	25.33	983,535	+0.59(+2.39%)
Dec 06, 2021	24.66	24.96	24.41	24.74	973,341	+0.27(+1.09%)
Dec 03, 2021	25.02	25.16	24.36	24.47	1,050,199	-0.36(-1.44%)
Dec 02, 2021	24.34	25.00	24.10	24.83	1,211,563	+0.51(+2.09%)
Dec 01, 2021	25.15	25.32	24.30	24.32	1,232,878	-0.41(-1.65%)
Nov 30, 2021	24.86	24.91	24.33	24.73	1,685,751	-0.48(-1.92%)
Nov 29, 2021	25.53	25.66	24.90	25.21	1,543,977	-0.19(-0.75%)
Nov 26, 2021	25.18	25.57	24.63	25.41	1,516,616	-0.64(-2.47%)
Nov 24, 2021	26.04	26.34	25.84	26.05	1,397,222	-0.03(-0.13%)
Nov 23, 2021	26.34	26.47	25.86	26.08	1,860,812	-0.34(-1.29%)
Nov 22, 2021	26.99	27.00	26.41	26.42	1,675,308	-0.84(-3.07%)
Nov 19, 2021	27.32	27.34	26.85	27.26	1,405,332	-0.32(-1.17%)
Nov 18, 2021	27.48	27.62	27.53	27.58	1,008,772	+0.18(+0.67%)
Nov 17, 2021	27.33	27.67	27.22	27.40	873,921	-0.02(-0.09%)
Nov 16, 2021	27.76	27.80	27.24	27.43	994,651	-0.29(-1.05%)
Nov 15, 2021	27.51	27.82	27.12	27.72	7,472,808	+0.31(+1.15%)
Nov 12, 2021	27.35	27.53	27.19	27.40	784,814	+0.01(+0.03%)
Nov 11, 2021	27.65	27.79	27.25	27.39	984,306	-0.29(-1.05%)
Nov 10, 2021	28.37			27.68	1,229,412	-0.87(-3.05%)
Nov 09, 2021	28.45	28.63	28.16	28.55	903,480	+0.05(+0.17%)
Nov 08, 2021	28.08	28.53	27.91	28.50	1,773,273	+0.49(+1.74%)
Nov 05, 2021	27.26	28.04	27.15	28.01	1,509,058	+1.00(+3.71%)
Nov 04, 2021	27.31	27.43	26.83	27.01	1,192,204	-0.18(-0.67%)
Nov 03, 2021	27.35	27.53	27.12	27.19	682,459	-0.41(-1.47%)
Nov 02, 2021	27.70	27.79	27.51	27.60	613,948	-0.20(-0.72%)
Nov 01, 2021	27.59	27.88	27.52	27.80	670,688	+0.38(+1.39%)
Oct 29, 2021	27.63	27.67	27.20	27.42	1,026,631	-0.32(-1.16%)
Oct 28, 2021	27.50	27.82	27.44	27.74	991,615	+0.24(+0.87%)
Oct 27, 2021	27.62	27.86	27.50	27.50	784,501	-0.32(-1.16%)
Oct 26, 2021	28.11		27.81	27.82	623,239	-0.20(-0.71%)
Oct 25, 2021	27.98	28.16	27.58	28.02	910,748	+0.15(+0.54%)
Oct 22, 2021	28.03	28.06	27.71	27.87	1,043,799	+0.02(+0.06%)
Oct 21, 2021	28.19	28.33	27.86	27.86	1,119,906	-0.43(-1.51%)
Oct 20, 2021	27.94	28.32	27.80	28.29	759,319	+0.30(+1.09%)
Oct 19, 2021	28.17	28.28	27.96	27.98	704,567	-0.03(-0.12%)
Oct 18, 2021	28.42	28.52	27.88	28.01	1,033,096	-0.31(-1.10%)
Oct 15, 2021	28.38	28.60	28.28	28.33	713,560	+0.11(+0.38%)
Oct 14, 2021	28.00	28.31	27.94	28.22	904,140	+0.49(+1.78%)
Oct 13, 2021	27.26	27.73	27.09	27.73	943,121	+0.44(+1.60%)
Oct 12, 2021	27.10	27.43	27.10	27.29	900,943	+0.12(+0.45%)
Oct 11, 2021	27.45	27.46	27.10	27.17	602,503	+0.07(+0.27%)
Oct 08, 2021	26.70	27.26	26.70	27.09	983,440	+0.58(+2.21%)
Oct 07, 2021	26.13	26.58	26.13	26.51	675,859	+0.38(+1.45%)
Oct 06, 2021	26.08	26.17	25.82	26.13	753,044	-0.16(-0.63%)
Oct 05, 2021	26.83	26.83	26.10	26.29	1,212,620	-0.30(-1.11%)
Oct 04, 2021	26.56	27.07	26.49	26.59	1,584,906	+0.23(+0.87%)
Oct 01, 2021	26.10	26.50	25.98	26.36	1,002,956	+0.26(+1.01%)
Sep 30, 2021	25.75	26.20	25.65	26.09	1,309,689	+0.42(+1.64%)
Sep 29, 2021	26.04	26.10	25.63	25.67	1,038,068	-0.40(-1.52%)
Sep 28, 2021	26.40	26.42	25.94	26.07	1,444,044	-0.23(-0.88%)
Sep 27, 2021	25.97	26.42	25.97	26.30	1,420,258	+0.41(+1.59%)
Sep 24, 2021	25.70	25.94	25.66	25.89	1,213,282	+0.00(+0.00%)
Sep 23, 2021	25.82	26.12	25.82	25.89	836,721	+0.20(+0.77%)
Sep 22, 2021	25.76	25.99	25.63	25.69	1,112,861	+0.30(+1.19%)
Sep 21, 2021	25.35	25.63	25.28	25.39	996,343	+0.22(+0.88%)
Sep 20, 2021	25.19	25.34	24.91	25.17	1,159,607	-0.52(-2.04%)
Sep 17, 2021	25.88	26.07	25.59	25.69	1,042,681	-0.34(-1.32%)
Sep 16, 2021	26.13	26.13	25.79	26.03	778,943	-0.10(-0.38%)
Sep 15, 2021	25.68	26.17	25.68	26.13	1,053,819	+0.62(+2.44%)
Sep 14, 2021	25.82	25.83	25.44	25.51	844,495	-0.02(-0.10%)
Sep 13, 2021	25.35	25.78	25.32	25.54	927,202	+0.46(+1.83%)
Sep 10, 2021	25.43	25.43	25.07	25.08	700,942	-0.09(-0.36%)
Sep 09, 2021	25.34	25.40	25.10	25.17	1,461,988	-0.24(-0.93%)
Sep 08, 2021	25.36	25.76	25.36	25.40	1,349,685	+0.18(+0.71%)
Sep 07, 2021	25.23	25.54	25.21	25.23	721,052	-0.23(-0.90%)
Sep 03, 2021	25.55	25.65	25.32	25.45	746,290	-0.07(-0.26%)
Sep 02, 2021	25.18	25.53	25.14	25.52	967,483	+0.55(+2.19%)
Sep 01, 2021	24.87	25.18	24.81	24.97	875,356	+0.07(+0.26%)
Aug 31, 2021	25.28	25.36	24.89	24.91	1,860,317	-0.46(-1.81%)
Aug 30, 2021	25.48	25.58	25.33	25.36	810,608	-0.08(-0.32%)
Aug 27, 2021	24.98	25.63	24.98	25.45	786,509	+0.54(+2.17%)
Aug 26, 2021	25.36	25.36	24.88	24.91	1,276,130	-0.50(-1.96%)
Aug 25, 2021	25.46	25.62	25.27	25.40	813,555	-0.02(-0.06%)
Aug 24, 2021	25.28	25.58	25.17	25.42	686,398	+0.34(+1.34%)
Aug 23, 2021	24.77	25.09	24.70	25.09	1,215,552	+0.71(+2.93%)
Aug 20, 2021	24.25	24.48	24.14	24.37	835,409	-0.02(-0.10%)
Aug 19, 2021	24.65	24.70	24.07	24.40	1,901,190	-0.61(-2.44%)
Aug 18, 2021	25.71	25.75	25.00	25.00	1,264,333	-0.71(-2.75%)
Aug 17, 2021	25.93	26.04	25.49	25.71	1,000,413	-0.31(-1.19%)
Aug 16, 2021	26.15	26.20	25.89	26.02	1,498,118	-0.25(-0.96%)
Aug 13, 2021	26.29	26.52	26.16	26.27	526,426	-0.02(-0.06%)
Aug 12, 2021	26.37	26.47	26.08	26.29	665,022	-0.08(-0.31%)
Aug 11, 2021	26.27	26.50	26.17	26.37	840,482	+0.21(+0.81%)
Aug 10, 2021	25.83	26.20	25.83	26.16	949,496	+0.42(+1.64%)
Aug 09, 2021	25.92	25.96	25.64	25.74	1,221,096	-0.30(-1.15%)
Aug 06, 2021	26.39	26.59	25.80	26.04	1,297,941	-0.41(-1.57%)
Aug 05, 2021	26.68	26.80	26.42	26.45	818,120	-0.01(-0.03%)
Aug 04, 2021	26.44	26.91	26.42	26.46	1,097,748	-0.24(-0.91%)
Aug 03, 2021	26.39	26.73	25.98	26.70	1,318,834	+0.40(+1.51%)
Aug 02, 2021	26.89	27.17	26.30	26.30	780,263	-0.54(-2.03%)
Jul 30, 2021	27.02	27.22	26.65	26.85	855,800	-0.18(-0.66%)
Jul 29, 2021	26.81	27.06	26.78	27.03	961,490	+0.43(+1.62%)
Jul 28, 2021	26.44	26.63	26.23	26.60	1,136,813	+0.27(+1.02%)
Jul 27, 2021	26.39	26.52	26.09	26.33	1,382,391	-0.26(-0.98%)
Jul 26, 2021	25.76	26.78	25.75	26.59	2,184,220	+1.11(+4.37%)
Jul 23, 2021	25.58	25.60	25.22	25.48	919,202	-0.02(-0.10%)
Jul 22, 2021	25.65	25.67	25.31	25.50	905,398	-0.11(-0.44%)
Jul 21, 2021	25.22	25.68	25.07	25.61	1,525,453	+0.69(+2.78%)
Jul 20, 2021	24.56	24.99	24.26	24.92	1,237,064	+0.31(+1.25%)
Jul 19, 2021	24.31	24.79	24.27	24.61	2,095,237	-0.21(-0.85%)
Jul 16, 2021	25.23	25.33	24.75	24.82	837,569	-0.31(-1.22%)
Jul 15, 2021	25.22	25.45	25.04	25.13	954,913	-0.27(-1.08%)
Jul 14, 2021	26.05	26.05	25.33	25.40	875,150	-0.50(-1.93%)
Jul 13, 2021	25.92	25.99	25.63	25.90	949,613	-0.10(-0.40%)
Jul 12, 2021	25.72	26.07	25.50	26.01	924,827	+0.13(+0.50%)
Jul 09, 2021	25.42	25.97	25.36	25.88	950,338	+0.76(+3.02%)
Jul 08, 2021	24.96	25.37	24.70	25.12	895,079	-0.16(-0.64%)
Jul 07, 2021	25.56	25.81	25.19	25.28	836,108	-0.33(-1.29%)
Jul 06, 2021	25.99	25.99	25.29	25.61	888,271	-0.36(-1.40%)
Jul 02, 2021	25.90	26.01	25.53	25.98	1,095,720	+0.07(+0.28%)
Jul 01, 2021	25.94	26.07	25.78	25.90	620,442	+0.27(+1.04%)
Jun 30, 2021	25.75	26.03	25.56	25.64	1,317,774	-0.09(-0.34%)
Jun 29, 2021	25.88	25.98	25.66	25.73	794,114	-0.13(-0.50%)
Jun 28, 2021	26.20	26.23	25.73	25.86	1,390,655	-0.47(-1.78%)
Jun 25, 2021	26.41	26.54	26.15	26.32	846,912	-0.04(-0.15%)
Jun 24, 2021	26.53	26.64	26.16	26.36	996,348	-0.10(-0.40%)
Jun 23, 2021	26.71	26.79	26.44	26.47	2,188,329	+0.01(+0.03%)
Jun 22, 2021	26.41	26.57	26.11	26.46	1,020,270	+0.00(+0.00%)
Jun 21, 2021	26.22	26.59	26.06	26.46	1,088,099	+0.48(+1.85%)
Jun 18, 2021	25.96	26.39	25.88	25.98	1,412,179	-0.42(-1.61%)
Jun 17, 2021	27.09	27.17	26.08	26.41	1,502,986	-0.71(-2.60%)
Jun 16, 2021	27.13	27.46	26.93	27.11	1,145,390	-0.01(-0.03%)
Jun 15, 2021	26.86	27.32	26.80	27.12	1,439,137	+0.43(+1.59%)
Jun 14, 2021	26.55	26.85	26.53	26.69	1,493,827	+0.25(+0.94%)
Jun 11, 2021	26.60	26.60	26.34	26.45	713,821	-0.02(-0.06%)
Jun 10, 2021	26.06	26.60	26.06	26.46	1,252,211	+0.54(+2.07%)
Jun 09, 2021	26.27	26.27	25.90	25.92	1,764,342	-0.12(-0.46%)
Jun 08, 2021	25.49	26.12	25.37	26.04	2,434,097	+0.55(+2.17%)
Jun 07, 2021	25.57	25.76	25.35	25.49	1,251,023	-0.03(-0.13%)
Jun 04, 2021	25.42	25.60	25.17	25.52	1,382,039	+0.24(+0.95%)
Jun 03, 2021	25.25	25.37	24.90	25.28	1,749,147	-0.04(-0.16%)
Jun 02, 2021	25.49	25.80	25.31	25.32	2,832,605	+0.20(+0.80%)
Jun 01, 2021	25.00	25.53	24.71	25.12	4,266,007	-0.79(-3.06%)
May 28, 2021	26.06	26.24	25.75	25.92	889,376	-0.09(-0.34%)
May 27, 2021	25.93	26.22	25.88	26.00	1,298,610	+0.13(+0.50%)
May 26, 2021	25.51	25.91	25.51	25.88	1,129,031	+0.37(+1.45%)
May 25, 2021	25.88	25.89	25.48	25.51	1,175,094	-0.34(-1.30%)
May 24, 2021	25.73	25.88	25.51	25.84	720,964	+0.21(+0.81%)
May 21, 2021	25.77	25.85	25.51	25.64	863,544	+0.06(+0.25%)
May 20, 2021	25.47	25.72	25.24	25.57	1,311,162	+0.10(+0.38%)
May 19, 2021	25.66	25.69	25.25	25.48	1,307,033	-0.38(-1.48%)
May 18, 2021	26.05	26.06	25.64	25.86	1,188,114	-0.02(-0.06%)
May 17, 2021	25.44	25.89	25.33	25.87	1,014,500	+0.49(+1.95%)
May 14, 2021	25.28	25.60	25.24	25.38	1,214,380	+0.43(+1.72%)
May 13, 2021	24.92	25.18	24.59	24.95	1,299,570	-0.21(-0.82%)
May 12, 2021	25.32	25.68	25.04	25.16	1,303,875	+0.00(+0.00%)
May 11, 2021	24.93	25.28	24.61	25.16	1,395,599	+0.04(+0.16%)
May 10, 2021	25.21	25.79	25.08	25.12	1,684,290	+0.14(+0.57%)
May 07, 2021	25.19	25.33	24.56	24.97	1,968,625	-0.70(-2.73%)
May 06, 2021	25.46	25.69	25.09	25.68	1,049,447	+0.32(+1.26%)
May 05, 2021	25.34	25.49	25.05	25.36	1,055,393	+0.42(+1.69%)
May 04, 2021	24.83	25.11	24.70	24.93	982,080	+0.17(+0.68%)

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.

Pembina Pipeline Cor (NY: PBA )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Pembina Pipeline Cor (NY: PBA )

Historical Prices

Sections

Services