Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.62	15.72	15.16	15.24	1,011,416	-0.50(-3.19%)
Apr 28, 2022	15.40	15.89	15.11	15.74	879,319	+0.37(+2.39%)
Apr 27, 2022	15.48	15.78	15.27	15.37	1,215,936	-0.08(-0.50%)
Apr 26, 2022	16.43	16.48	15.42	15.45	1,134,246	-0.97(-5.93%)
Apr 25, 2022	16.00	16.47	15.97	16.42	828,190	+0.30(+1.86%)
Apr 22, 2022	16.56	16.60	16.11	16.12	640,043	-0.40(-2.40%)
Apr 21, 2022	17.21	17.21	16.46	16.52	782,995	-0.46(-2.73%)
Apr 20, 2022	17.02	17.18	16.90	16.98	830,428	+0.01(+0.06%)
Apr 19, 2022	16.48	17.08	16.42	16.97	1,897,928	+0.55(+3.35%)
Apr 18, 2022	16.38	16.58	16.27	16.42	1,075,559	-0.04(-0.23%)
Apr 14, 2022	16.68	16.69	16.44	16.46	745,774	-0.12(-0.70%)
Apr 13, 2022	16.43	16.68	16.40	16.58	795,890	+0.06(+0.35%)
Apr 12, 2022	16.66	16.79	16.48	16.52	1,447,652	-0.09(-0.52%)
Apr 11, 2022	16.76	16.94	16.58	16.61	1,136,067	-0.15(-0.92%)
Apr 08, 2022	16.81	16.98	16.70	16.76	1,874,671	-0.12(-0.69%)
Apr 07, 2022	16.74	16.95	16.59	16.88	1,792,269	+0.07(+0.40%)
Apr 06, 2022	16.62	16.89	16.50	16.81	2,964,098	+0.08(+0.46%)
Apr 05, 2022	16.79	17.05	16.54	16.73	3,086,417	-0.14(-0.80%)
Apr 04, 2022	16.93	17.10	16.75	16.87	1,489,332	+0.06(+0.34%)
Apr 01, 2022	17.02	17.15	16.62	16.81	1,946,485	-0.10(-0.57%)
Mar 31, 2022	17.05	17.42	16.81	16.91	1,755,268	-0.17(-1.02%)
Mar 30, 2022	16.74	17.11	16.72	17.08	1,070,144	+0.05(+0.28%)
Mar 29, 2022	16.60	17.20	16.58	17.03	1,128,105	+0.71(+4.38%)
Mar 28, 2022	16.29	16.43	16.15	16.32	1,388,362	-0.08(-0.47%)
Mar 25, 2022	16.38	16.48	16.14	16.40	887,587	+0.15(+0.95%)
Mar 24, 2022	16.22	16.30	16.05	16.24	1,167,549	+0.07(+0.42%)
Mar 23, 2022	16.34	16.48	16.16	16.17	929,750	-0.31(-1.87%)
Mar 22, 2022	16.32	16.68	16.32	16.48	1,165,351	+0.20(+1.25%)
Mar 21, 2022	16.18	16.48	16.12	16.28	1,390,308	-0.20(-1.23%)
Mar 18, 2022	16.17	16.58	16.12	16.48	1,755,653	+0.14(+0.89%)
Mar 17, 2022	16.11	16.41	16.01	16.34	1,785,795	+0.13(+0.77%)
Mar 16, 2022	15.97	16.53	15.90	16.21	1,928,032	+0.48(+3.07%)
Mar 15, 2022	15.59	16.08	15.59	15.73	2,799,422	+0.14(+0.93%)
Mar 14, 2022	15.15	15.65	15.01	15.58	2,721,091	+0.45(+3.00%)
Mar 11, 2022	15.83	15.92	15.10	15.13	1,412,845	-0.87(-5.43%)
Mar 10, 2022	16.15	16.42	15.86	16.00	741,895	-0.55(-3.32%)
Mar 09, 2022	16.16	16.57	16.08	16.55	2,319,527	+0.70(+4.45%)
Mar 08, 2022	15.92	16.16	15.62	15.85	1,818,900	-0.13(-0.79%)
Mar 07, 2022	16.57	16.66	15.92	15.97	2,908,341	-0.49(-2.99%)
Mar 04, 2022	17.31	17.37	16.16	16.46	4,436,517	-1.00(-5.75%)
Mar 03, 2022	17.38	17.52	17.22	17.47	831,024	+0.08(+0.44%)
Mar 02, 2022	17.50	17.62	17.26	17.39	969,055	-0.12(-0.66%)
Mar 01, 2022	17.79	17.84	17.39	17.50	1,522,159	-0.41(-2.26%)
Feb 28, 2022	17.35	17.92	17.25	17.91	2,744,129	+0.41(+2.37%)
Feb 25, 2022	17.37	17.53	17.14	17.50	2,167,013	+0.08(+0.44%)
Feb 24, 2022	16.64	17.49	16.60	17.42	3,528,066	+0.35(+2.04%)
Feb 23, 2022	17.20	17.38	17.05	17.07	2,138,560	-0.11(-0.62%)
Feb 22, 2022	17.42	17.60	17.12	17.18	2,413,380	-0.41(-2.36%)
Feb 18, 2022				17.59	0	+0.26(+1.50%)
Feb 17, 2022	17.51	17.60	16.84	17.33	3,309,186	-0.33(-1.86%)
Feb 16, 2022	19.32	19.32	17.44	17.66	4,806,912	-1.57(-8.18%)
Feb 15, 2022	18.52	19.25	18.51	19.23	2,037,168	+0.80(+4.35%)
Feb 14, 2022	18.49	18.73	18.30	18.43	2,249,818	+0.07(+0.37%)
Feb 11, 2022	18.59	18.75	18.19	18.36	2,018,011	-0.22(-1.19%)
Feb 10, 2022	18.76	19.24	18.40	18.59	3,217,069	-0.44(-2.33%)
Feb 09, 2022	19.26	19.34	18.85	19.03	1,942,742	-0.03(-0.15%)
Feb 08, 2022	18.70	19.15	18.56	19.06	1,302,754	+0.23(+1.23%)
Feb 07, 2022	19.03	19.16	18.71	18.83	1,069,865	-0.10(-0.51%)
Feb 04, 2022	18.83	19.07	18.42	18.92	1,423,446	-0.07(-0.36%)
Feb 03, 2022	19.54		18.65	18.99	2,131,260	-0.93(-4.65%)
Feb 02, 2022	20.02	20.13	19.74	19.92	1,487,298	-0.04(-0.19%)
Feb 01, 2022	19.44	20.01	19.32	19.96	1,936,214	+0.60(+3.09%)
Jan 31, 2022	18.88			19.36	2,391,959	+0.48(+2.56%)
Jan 28, 2022	19.25	19.31	18.45	18.88	2,808,478	-0.56(-2.88%)
Jan 27, 2022	19.47	19.84	19.32	19.43	2,492,950	+0.04(+0.20%)
Jan 26, 2022	19.46	19.75	19.13	19.40	5,101,326	-0.02(-0.10%)
Jan 25, 2022	19.25	19.68	19.07	19.42	2,802,736	-0.07(-0.35%)
Jan 24, 2022	18.98	19.61	18.54	19.48	3,200,121	+0.09(+0.45%)
Jan 21, 2022	19.44	19.74	19.16	19.40	2,811,196	-0.03(-0.15%)
Jan 20, 2022	19.41	19.87	19.33	19.43	1,685,543	+0.21(+1.10%)
Jan 19, 2022	19.04	19.48	19.00	19.21	1,013,288	+0.26(+1.37%)
Jan 18, 2022	18.90	19.12	18.76	18.95	1,415,092	-0.06(-0.30%)
Jan 14, 2022				19.01	0	+0.13(+0.66%)
Jan 13, 2022	19.46	19.71	18.30	18.88	3,450,706	-0.57(-2.93%)
Jan 12, 2022	19.53	19.69	19.38	19.45	858,029	+0.00(+0.00%)
Jan 11, 2022	19.18	19.47	18.92	19.45	669,211	+0.33(+1.72%)
Jan 10, 2022	18.87	19.16	18.58	19.13	1,491,029	+0.14(+0.76%)
Jan 07, 2022	19.25	19.46	18.96	18.98	921,112	-0.22(-1.16%)
Jan 06, 2022	19.21	19.43	19.11	19.20	869,224	-0.04(-0.20%)
Jan 05, 2022	19.62	19.87	19.22	19.24	1,453,770	-0.45(-2.30%)
Jan 04, 2022	19.80	19.91	19.52	19.70	1,391,718	+0.00(+0.00%)
Jan 03, 2022	19.49	19.73	19.41	19.70	1,878,458	-0.08(-0.39%)
Dec 31, 2021	19.58	19.91	19.58	19.77	1,141,344	+0.16(+0.84%)
Dec 30, 2021	19.47	19.79	19.40	19.61	1,425,633	+0.10(+0.49%)
Dec 29, 2021	19.72	19.89	19.49	19.51	921,453	-0.22(-1.12%)
Dec 28, 2021	19.43	19.77	19.38	19.73	1,079,655	+0.32(+1.64%)
Dec 27, 2021	19.39	19.78	19.37	19.42	923,986	+0.03(+0.15%)
Dec 23, 2021	19.30	19.59	19.30	19.39	1,051,228	+0.11(+0.55%)
Dec 22, 2021	18.86	19.29	18.62	19.28	1,405,393	+0.38(+1.99%)
Dec 21, 2021	18.69	19.26	18.69	18.90	2,810,832	+0.25(+1.35%)
Dec 20, 2021	18.79	18.85	18.44	18.65	1,955,068	-0.21(-1.13%)
Dec 17, 2021	18.59	19.12	18.56	18.87	2,715,439	+0.28(+1.51%)
Dec 16, 2021	18.06	18.65	18.06	18.59	3,239,515	+0.38(+2.07%)
Dec 15, 2021	17.68	18.34	17.61	18.21	9,122,309	+0.51(+2.89%)
Dec 14, 2021	17.91	17.97	17.43	17.70	4,800,071	-0.24(-1.34%)
Dec 13, 2021	17.68	18.15	17.68	17.94	2,018,831	+0.24(+1.36%)
Dec 10, 2021	17.91	18.11	17.54	17.70	1,312,720	-0.30(-1.66%)
Dec 09, 2021	18.21	18.52	17.95	18.00	1,604,249	-0.40(-2.15%)
Dec 08, 2021	18.82	18.82	18.26	18.39	1,594,641	-0.36(-1.90%)
Dec 07, 2021	18.59	18.97	18.50	18.75	864,851	+0.30(+1.62%)
Dec 06, 2021	18.34	18.63	18.19	18.45	1,653,904	+0.29(+1.59%)
Dec 03, 2021	18.35	18.53	18.08	18.16	2,223,315	-0.22(-1.21%)
Dec 02, 2021	18.06	18.48	17.93	18.38	2,300,609	+0.43(+2.42%)
Dec 01, 2021	18.43	18.71	17.91	17.95	3,759,275	-0.39(-2.11%)
Nov 30, 2021	17.81	18.39	17.81	18.33	6,983,114	+0.43(+2.43%)
Nov 29, 2021	17.60	17.93	17.56	17.90	2,329,580	+0.39(+2.20%)
Nov 26, 2021	17.79	17.88	17.38	17.51	604,693	-0.54(-2.99%)
Nov 24, 2021	17.50	18.14	17.48	18.05	1,491,185	+0.44(+2.52%)
Nov 23, 2021	17.69	18.03	17.37	17.61	2,997,090	-0.13(-0.71%)
Nov 22, 2021	18.31	18.35	17.52	17.74	1,932,708	-0.57(-3.11%)
Nov 19, 2021	18.84	18.94	18.02	18.31	3,639,401	-0.60(-3.16%)
Nov 18, 2021	19.30	18.89	18.77	18.90	1,945,003	-0.38(-1.95%)
Nov 17, 2021	18.72	19.32	18.53	19.28	3,536,398	+0.46(+2.46%)
Nov 16, 2021	19.61	19.71	18.43	18.82	6,211,035	-0.72(-3.70%)
Nov 15, 2021	19.61	19.62	19.20	19.54	1,611,824	+0.00(+0.00%)
Nov 12, 2021	18.61	19.55	18.46	19.54	4,430,788	+0.96(+5.19%)
Nov 11, 2021	18.67	18.77	18.44	18.58	2,134,534	-0.09(-0.47%)
Nov 10, 2021	18.74		18.50	18.66	2,979,617	-0.15(-0.82%)
Nov 09, 2021	18.52	18.85	18.46	18.82	1,865,077	+0.40(+2.15%)
Nov 08, 2021	18.36	18.53	18.31	18.42	1,697,840	+0.04(+0.21%)
Nov 05, 2021	18.88	18.88	17.87	18.38	4,634,289	-0.82(-4.27%)
Nov 04, 2021	19.18	20.41	19.03	19.20	5,965,219	+1.20(+6.65%)
Nov 03, 2021	17.93	18.06	17.77	18.01	1,369,834	+0.01(+0.05%)
Nov 02, 2021	18.41	18.41	17.92	18.00	1,040,976	-0.34(-1.84%)
Nov 01, 2021	18.29	18.34	18.15	18.33	875,844	+0.15(+0.85%)
Oct 29, 2021	17.96	18.22	17.95	18.18	1,527,080	+0.29(+1.62%)
Oct 28, 2021	17.84	18.02	17.79	17.89	1,141,041	+0.05(+0.27%)
Oct 27, 2021	17.80	18.08	17.76	17.84	996,385	-0.02(-0.11%)
Oct 26, 2021	18.23		17.86	17.86	904,585	-0.19(-1.07%)
Oct 25, 2021	17.84	18.09	17.67	18.05	1,396,766	+0.13(+0.70%)
Oct 22, 2021	18.11	18.25	17.93	17.93	880,298	-0.15(-0.85%)
Oct 21, 2021	17.85	18.12	17.79	18.08	1,209,049	+0.25(+1.41%)
Oct 20, 2021	17.85	17.99	17.74	17.83	560,390	-0.04(-0.22%)
Oct 19, 2021	18.08	18.18	17.78	17.87	763,627	-0.13(-0.70%)
Oct 18, 2021	17.62	18.11	17.53	18.00	2,163,309	+0.28(+1.58%)
Oct 15, 2021	18.06	18.11	17.66	17.72	935,769	-0.33(-1.82%)
Oct 14, 2021	17.71	18.15	17.63	18.05	1,366,240	+0.45(+2.58%)
Oct 13, 2021	17.61	17.70	17.30	17.59	792,632	+0.01(+0.05%)
Oct 12, 2021	18.32	18.38	17.57	17.58	2,313,946	-0.76(-4.16%)
Oct 11, 2021	18.68	18.80	18.32	18.34	2,960,527	-0.39(-2.06%)
Oct 08, 2021	18.53	18.91	18.41	18.73	2,730,957	+0.24(+1.30%)
Oct 07, 2021	18.38	18.59	18.36	18.49	2,979,787	+0.15(+0.84%)
Oct 06, 2021	17.58	18.35	17.54	18.33	4,097,677	+0.75(+4.28%)
Oct 05, 2021	17.36	17.59	17.26	17.58	3,255,482	+0.32(+1.84%)
Oct 04, 2021	16.94	17.30	16.94	17.26	3,006,539	+0.29(+1.71%)
Oct 01, 2021	16.31	16.99	16.17	16.97	1,962,638	+0.75(+4.64%)
Sep 30, 2021	16.12	16.35	16.03	16.22	966,861	+0.11(+0.66%)
Sep 29, 2021	16.41	16.49	16.05	16.12	1,468,137	-0.27(-1.65%)
Sep 28, 2021	16.51	16.60	16.18	16.39	2,965,790	-0.27(-1.62%)
Sep 27, 2021	16.69	17.02	16.50	16.66	5,821,471	+0.06(+0.35%)
Sep 24, 2021	16.21	16.75	16.11	16.60	3,415,828	+0.40(+2.44%)
Sep 23, 2021	16.30	16.35	16.14	16.20	1,029,701	+0.01(+0.06%)
Sep 22, 2021	16.25	16.37	16.12	16.19	758,180	-0.06(-0.36%)
Sep 21, 2021	16.42	16.53	16.22	16.25	2,162,250	-0.09(-0.53%)
Sep 20, 2021	16.72	16.82	16.10	16.34	2,169,205	-0.61(-3.59%)
Sep 17, 2021	16.91	17.17	16.62	16.95	2,496,118	+0.01(+0.06%)
Sep 16, 2021	16.68	16.96	16.64	16.94	1,406,417	+0.22(+1.33%)
Sep 15, 2021	16.97	17.13	16.65	16.71	2,144,971	-0.25(-1.48%)
Sep 14, 2021	17.20	17.20	16.92	16.96	1,083,297	-0.24(-1.40%)
Sep 13, 2021	17.24	17.28	17.04	17.21	1,157,006	+0.03(+0.17%)
Sep 10, 2021	17.53	17.57	17.14	17.18	946,601	-0.40(-2.25%)
Sep 09, 2021	17.56	17.56	17.51	17.57	1,173,323	-0.11(-0.60%)
Sep 08, 2021	17.64	17.75	17.50	17.68	745,006	+0.04(+0.22%)
Sep 07, 2021	17.75	17.78	17.54	17.64	1,079,914	-0.21(-1.19%)
Sep 03, 2021	18.05	18.15	17.85	17.85	647,584	-0.24(-1.33%)
Sep 02, 2021	18.03	18.29	18.02	18.09	732,422	+0.04(+0.21%)
Sep 01, 2021	17.78	18.18	17.67	18.05	1,119,709	+0.37(+2.07%)
Aug 31, 2021	17.71	17.84	17.58	17.69	1,021,479	+0.05(+0.27%)
Aug 30, 2021	17.66	17.80	17.54	17.64	669,724	-0.09(-0.49%)
Aug 27, 2021	17.69	17.87	17.65	17.73	1,092,237	-0.05(-0.27%)
Aug 26, 2021	17.66	17.89	17.50	17.78	2,445,684	+0.12(+0.66%)
Aug 25, 2021	17.76	17.76	17.53	17.66	2,643,944	-0.09(-0.49%)
Aug 24, 2021	17.38	17.84	17.38	17.75	5,571,985	+0.31(+1.77%)
Aug 23, 2021	17.67	17.74	17.35	17.44	2,219,226	-0.14(-0.82%)
Aug 20, 2021	17.18	17.59	17.14	17.58	5,446,635	+0.26(+1.50%)
Aug 19, 2021	17.37	17.56	17.28	17.32	1,272,422	-0.13(-0.72%)
Aug 18, 2021	17.76	17.76	17.42	17.45	1,593,548	-0.35(-1.95%)
Aug 17, 2021	17.93	18.18	17.70	17.79	1,446,455	-0.33(-1.81%)
Aug 16, 2021	18.59	18.69	18.10	18.12	1,432,534	-0.43(-2.34%)
Aug 13, 2021	18.38	18.61	18.19	18.56	1,269,118	+0.16(+0.89%)
Aug 12, 2021	18.39	18.57	18.15	18.39	1,947,885	+0.25(+1.38%)
Aug 11, 2021	17.83	18.15	17.65	18.14	2,948,246	+0.31(+1.73%)
Aug 10, 2021	17.98	18.12	17.76	17.83	2,388,839	+0.36(+2.04%)
Aug 09, 2021	17.67	17.80	17.46	17.48	2,128,864	-0.23(-1.31%)
Aug 06, 2021	17.82	17.99	17.64	17.71	2,417,464	-0.27(-1.50%)
Aug 05, 2021	18.18	18.38	17.61	17.98	2,232,200	-0.28(-1.53%)
Aug 04, 2021	18.13	18.50	17.95	18.26	1,517,361	-0.05(-0.26%)
Aug 03, 2021	19.79	19.91	18.25	18.31	4,047,402	-1.63(-8.18%)
Aug 02, 2021	20.26	20.52	19.94	19.94	1,695,833	-0.29(-1.43%)
Jul 30, 2021	20.04	20.33	19.91	20.23	1,708,907	+0.20(+1.01%)
Jul 29, 2021	20.06	20.24	19.98	20.02	1,401,223	+0.02(+0.10%)
Jul 28, 2021	19.62	20.15	19.60	20.00	1,851,052	+0.39(+1.97%)
Jul 27, 2021	19.61	19.70	19.26	19.62	1,818,626	+0.00(+0.00%)
Jul 26, 2021	20.02	20.10	19.61	19.62	1,353,354	-0.50(-2.49%)
Jul 23, 2021	20.27	20.32	20.06	20.12	699,367	-0.04(-0.19%)
Jul 22, 2021	20.26	20.43	20.04	20.16	1,408,739	-0.15(-0.76%)
Jul 21, 2021	20.40	20.47	20.21	20.31	1,200,279	-0.03(-0.14%)
Jul 20, 2021	19.96	20.45	19.94	20.34	908,785	+0.48(+2.43%)
Jul 19, 2021	20.24	20.26	19.52	19.86	1,566,676	-0.41(-2.00%)
Jul 16, 2021	19.91	20.32	19.84	20.26	1,931,095	+0.41(+2.04%)
Jul 15, 2021	20.07	20.13	19.71	19.86	1,307,324	-0.21(-1.06%)
Jul 14, 2021	20.37	20.50	19.86	20.07	1,237,622	-0.29(-1.42%)
Jul 13, 2021	20.54	20.67	20.35	20.36	1,582,578	-0.19(-0.94%)
Jul 12, 2021	20.41	20.63	20.34	20.55	1,517,785	+0.03(+0.14%)
Jul 09, 2021	20.79	20.84	20.45	20.53	2,059,271	-0.15(-0.75%)
Jul 08, 2021	20.44	20.73	20.10	20.68	2,383,426	+0.12(+0.56%)
Jul 07, 2021	20.51	20.77	20.41	20.56	2,116,938	+0.06(+0.28%)
Jul 06, 2021	20.99	21.11	20.21	20.51	2,901,843	-0.56(-2.66%)
Jul 02, 2021	20.58	21.14	20.52	21.07	2,128,227	+0.56(+2.73%)
Jul 01, 2021	20.64	20.86	20.49	20.51	3,096,796	-0.12(-0.56%)
Jun 30, 2021	21.11	21.19	20.55	20.62	2,099,496	-0.52(-2.46%)
Jun 29, 2021	20.92	21.30	20.80	21.14	2,387,614	+0.24(+1.15%)
Jun 28, 2021	21.53	21.64	20.76	20.90	5,009,704	-1.09(-4.96%)
Jun 25, 2021	21.81	22.04	21.62	21.99	5,827,037	+0.21(+0.97%)
Jun 24, 2021	21.29	22.08	21.29	21.78	3,035,835	+0.59(+2.78%)
Jun 23, 2021	20.81	21.24	20.73	21.19	3,555,118	+0.44(+2.14%)
Jun 22, 2021	20.37	20.87	20.36	20.75	1,047,046	+0.32(+1.56%)
Jun 21, 2021	20.29	20.51	20.19	20.43	1,260,917	+0.16(+0.81%)
Jun 18, 2021	20.09	20.27	19.83	20.26	1,313,970	+0.15(+0.77%)
Jun 17, 2021	20.01	20.26	20.01	20.11	1,407,826	+0.03(+0.14%)
Jun 16, 2021	20.02	20.16	19.87	20.08	1,609,706	+0.06(+0.29%)
Jun 15, 2021	20.44	20.46	19.99	20.02	2,031,878	-0.44(-2.17%)
Jun 14, 2021	20.75	20.88	20.39	20.47	1,178,121	-0.22(-1.07%)
Jun 11, 2021	20.62	21.02	20.56	20.69	2,867,799	+0.10(+0.47%)
Jun 10, 2021	20.50	20.62	20.36	20.59	1,858,120	+0.47(+2.35%)
Jun 09, 2021	20.44	20.56	20.12	20.12	1,061,774	-0.34(-1.65%)
Jun 08, 2021	20.50	20.67	20.38	20.46	823,239	-0.04(-0.19%)
Jun 07, 2021	20.89	20.94	20.44	20.50	1,585,438	-0.45(-2.17%)
Jun 04, 2021	20.75	20.96	20.57	20.95	931,308	+0.34(+1.64%)
Jun 03, 2021	20.82	21.10	20.59	20.61	1,369,758	+0.17(+0.85%)
Jun 02, 2021	20.25	20.48	19.99	20.44	1,518,934	+0.14(+0.71%)
Jun 01, 2021	20.80	20.92	20.26	20.29	1,101,665	-0.42(-2.05%)
May 28, 2021	20.60	21.06	20.57	20.72	1,365,490	+0.19(+0.94%)
May 27, 2021	20.70	20.88	20.39	20.53	2,937,202	-0.21(-1.02%)
May 26, 2021	20.98	21.18	20.64	20.74	5,923,038	-0.24(-1.15%)
May 25, 2021	20.95	21.21	20.87	20.98	1,954,310	+0.08(+0.37%)
May 24, 2021	21.31	21.31	20.88	20.90	2,836,853	-0.28(-1.32%)
May 21, 2021	21.38	21.39	20.94	21.18	875,428	-0.05(-0.23%)
May 20, 2021	20.98	21.25	20.76	21.23	1,224,091	+0.34(+1.62%)
May 19, 2021	20.66	20.90	20.43	20.89	972,086	-0.14(-0.64%)
May 18, 2021	21.09	21.33	20.89	21.03	855,273	-0.07(-0.32%)
May 17, 2021	21.32	21.51	20.95	21.09	690,637	-0.27(-1.26%)
May 14, 2021	21.16	21.62	21.16	21.36	1,704,534	+0.31(+1.47%)
May 13, 2021	21.54	21.54	20.96	21.06	1,782,413	-0.40(-1.84%)
May 12, 2021	22.19	22.48	21.42	21.45	1,563,125	-0.95(-4.22%)
May 11, 2021	21.70	22.58	21.59	22.40	1,656,962	+0.44(+2.02%)
May 10, 2021	21.82	22.38	21.62	21.95	1,520,538	+0.16(+0.75%)
May 07, 2021	21.91	21.91	21.49	21.79	2,908,940	-0.02(-0.09%)
May 06, 2021	21.74	22.01	21.34	21.81	2,110,304	-0.15(-0.70%)
May 05, 2021	21.98	22.51	21.37	21.96	5,429,808	-1.07(-4.65%)
May 04, 2021	23.18	23.27	22.80	23.03	2,050,242	-0.26(-1.12%)

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.

Dun & Bradstreet (NY: DNB )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Dun & Bradstreet (NY: DNB )

Historical Prices

Sections

Services

Daily Times Leader