Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	12.59	12.66	12.43	12.51	1,564,399	-0.08(-0.62%)
Oct 28, 2022	12.07	12.63	12.07	12.59	1,603,695	+0.48(+3.94%)
Oct 27, 2022	11.96	12.23	11.96	12.11	1,399,550	+0.16(+1.30%)
Oct 26, 2022	11.85	12.14	11.85	11.95	1,441,413	+0.18(+1.57%)
Oct 25, 2022	11.21	11.81	11.21	11.77	1,622,810	+0.59(+5.31%)
Oct 24, 2022	11.29	11.34	10.93	11.18	1,302,423	+0.04(+0.35%)
Oct 21, 2022	11.13	11.22	10.96	11.14	1,684,827	-0.07(-0.61%)
Oct 20, 2022	11.35	11.49	11.11	11.20	1,252,543	-0.09(-0.78%)
Oct 19, 2022	11.58	11.58	11.21	11.29	1,320,312	-0.37(-3.17%)
Oct 18, 2022	11.78	11.97	11.54	11.66	1,951,384	+0.14(+1.18%)
Oct 17, 2022	11.66	11.84	11.52	11.53	1,590,160	+0.14(+1.20%)
Oct 14, 2022	11.76	11.81	11.37	11.39	1,285,722	-0.20(-1.76%)
Oct 13, 2022	11.36	11.67	11.13	11.59	1,947,609	-0.07(-0.58%)
Oct 12, 2022	11.55	11.74	11.40	11.66	3,011,554	+0.10(+0.84%)
Oct 11, 2022	11.82	11.82	11.50	11.56	1,432,502	-0.32(-2.70%)
Oct 10, 2022	12.10	12.15	11.78	11.89	977,795	-0.14(-1.13%)
Oct 07, 2022	12.18	12.26	11.85	12.02	2,092,764	-0.32(-2.60%)
Oct 06, 2022	12.53	12.67	12.18	12.34	2,078,134	-0.37(-2.91%)
Oct 05, 2022	12.59	12.82	12.50	12.71	1,243,775	-0.06(-0.46%)
Oct 04, 2022	12.57	12.89	12.57	12.77	2,114,328	+0.51(+4.13%)
Oct 03, 2022	12.19	12.42	12.00	12.27	2,034,228	+0.20(+1.69%)
Sep 30, 2022	12.10	12.43	12.01	12.06	2,252,604	-0.13(-1.04%)
Sep 29, 2022	12.35	12.37	12.03	12.19	1,552,338	-0.24(-1.96%)
Sep 28, 2022	12.13	12.47	12.08	12.43	1,675,795	+0.23(+1.92%)
Sep 27, 2022	12.43	12.49	12.00	12.20	1,605,891	-0.16(-1.26%)
Sep 26, 2022	12.61	12.80	12.33	12.35	1,723,921	-0.34(-2.68%)
Sep 23, 2022	12.69	12.74	12.49	12.69	1,655,395	-0.09(-0.69%)
Sep 22, 2022	13.26	13.26	12.70	12.78	2,532,542	-0.53(-3.95%)
Sep 21, 2022	13.18	13.66	13.09	13.31	2,395,090	+0.20(+1.56%)
Sep 20, 2022	13.35	13.40	12.91	13.10	2,400,106	-0.45(-3.30%)
Sep 19, 2022	13.74	13.87	13.39	13.55	2,118,008	-0.38(-2.73%)
Sep 16, 2022	14.02	14.16	13.73	13.93	7,242,581	-0.32(-2.25%)
Sep 15, 2022	14.11	14.40	14.06	14.25	2,345,566	+0.01(+0.07%)
Sep 14, 2022	14.31	14.33	14.12	14.24	2,758,374	+0.00(+0.00%)
Sep 13, 2022	14.46	14.49	14.21	14.24	1,616,087	-0.55(-3.75%)
Sep 12, 2022	14.71	14.89	14.56	14.80	3,185,713	+0.21(+1.47%)
Sep 09, 2022	14.46	14.65	14.43	14.58	1,973,298	+0.25(+1.77%)
Sep 08, 2022	14.22	14.50	14.07	14.33	2,187,037	+0.03(+0.20%)
Sep 07, 2022	13.84	14.48	13.84	14.30	3,000,392	+0.46(+3.31%)
Sep 06, 2022	13.89	13.94	13.72	13.84	1,389,113	+0.06(+0.42%)
Sep 02, 2022	14.08	14.09	13.68	13.78	1,332,886	-0.10(-0.70%)
Sep 01, 2022	13.74	13.88	13.56	13.88	1,220,465	+0.01(+0.07%)
Aug 31, 2022	13.97	13.98	13.70	13.87	1,870,351	-0.04(-0.28%)
Aug 30, 2022	14.03	14.06	13.80	13.91	1,626,206	-0.04(-0.28%)
Aug 29, 2022	14.07	14.13	13.93	13.95	1,263,132	-0.22(-1.57%)
Aug 26, 2022	14.57	14.66	14.05	14.17	1,430,883	-0.39(-2.66%)
Aug 25, 2022	14.55	14.66	14.51	14.56	1,698,731	+0.03(+0.20%)
Aug 24, 2022	14.57	14.68	14.49	14.53	1,698,325	-0.07(-0.47%)
Aug 23, 2022	14.88	14.96	14.53	14.60	2,668,778	-0.35(-2.34%)
Aug 22, 2022	15.29	15.42	14.93	14.95	1,112,151	-0.53(-3.45%)
Aug 19, 2022	15.82	15.86	15.39	15.48	2,318,962	-0.33(-2.09%)
Aug 18, 2022	15.86	16.01	15.69	15.81	2,755,468	-0.02(-0.12%)
Aug 17, 2022	15.78	15.92	15.52	15.83	3,404,690	-0.14(-0.85%)
Aug 16, 2022	15.96	16.17	15.79	15.97	2,343,807	-0.11(-0.66%)
Aug 15, 2022	15.67	16.17	15.67	16.07	5,457,404	+0.29(+1.84%)
Aug 12, 2022	15.68	15.97	15.62	15.78	6,021,639	+0.15(+0.93%)
Aug 11, 2022	15.66	15.90	15.59	15.64	2,222,146	+0.10(+0.62%)
Aug 10, 2022	15.38	15.71	15.28	15.54	2,951,179	+0.41(+2.69%)
Aug 09, 2022	15.60	15.60	15.00	15.13	2,986,509	-0.50(-3.23%)
Aug 08, 2022	15.40	15.89	15.40	15.64	1,074,701	+0.22(+1.45%)
Aug 05, 2022	15.58	15.97	15.36	15.41	1,218,171	-0.42(-2.64%)
Aug 04, 2022	15.65	15.99	15.40	15.83	1,802,612	+0.05(+0.31%)
Aug 03, 2022	15.29	15.80	15.20	15.78	1,893,166	+0.71(+4.70%)
Aug 02, 2022	15.14	15.29	14.99	15.07	1,003,391	-0.15(-0.96%)
Aug 01, 2022	15.16	15.34	15.02	15.22	1,282,132	-0.07(-0.44%)
Jul 29, 2022	15.15	15.35	14.97	15.29	1,530,820	+0.09(+0.57%)
Jul 28, 2022	14.82	15.28	14.78	15.20	1,476,236	+0.36(+2.42%)
Jul 27, 2022	14.76	14.94	14.63	14.84	2,172,660	+0.08(+0.53%)
Jul 26, 2022	14.74	14.90	14.62	14.76	1,123,513	-0.06(-0.39%)
Jul 25, 2022	15.35	15.35	14.78	14.82	1,014,371	-0.50(-3.29%)
Jul 22, 2022	15.13	15.38	15.08	15.33	1,237,817	+0.24(+1.61%)
Jul 21, 2022	14.91	15.09	14.81	15.08	1,394,956	+0.20(+1.37%)
Jul 20, 2022	14.90	15.13	14.83	14.88	1,630,680	+0.04(+0.26%)
Jul 19, 2022	14.45	14.84	14.42	14.84	1,659,332	+0.64(+4.51%)
Jul 18, 2022	14.24	14.48	14.14	14.20	1,387,643	+0.04(+0.27%)
Jul 15, 2022	14.06	14.26	13.91	14.16	1,679,628	+0.32(+2.31%)
Jul 14, 2022	13.77	14.00	13.77	13.84	2,282,946	-0.11(-0.76%)
Jul 13, 2022	13.72	14.12	13.55	13.95	7,001,343	+0.09(+0.63%)
Jul 12, 2022	14.06	14.12	13.81	13.86	1,878,871	-0.13(-0.90%)
Jul 11, 2022	14.24	14.48	13.87	13.99	5,224,158	-0.32(-2.24%)
Jul 08, 2022	14.08	14.65	13.76	14.31	9,743,240	+0.08(+0.55%)
Jul 07, 2022	14.23	14.36	13.91	14.23	6,961,308	-0.02(-0.14%)
Jul 06, 2022	14.28	14.38	13.84	14.25	8,188,309	+0.35(+2.51%)
Jul 05, 2022	14.05	14.14	13.31	13.90	7,425,110	-0.75(-5.10%)
Jul 01, 2022	14.41	14.68	14.40	14.65	918,300	+0.07(+0.47%)
Jun 30, 2022	14.43	14.69	14.15	14.58	856,158	+0.00(+0.00%)
Jun 29, 2022	14.67	14.79	14.36	14.58	626,202	-0.06(-0.40%)
Jun 28, 2022	15.12	15.21	14.56	14.64	902,191	-0.41(-2.71%)
Jun 27, 2022	14.93	15.17	14.86	15.05	1,650,571	+0.15(+0.98%)
Jun 24, 2022	14.53	15.12	14.52	14.90	7,061,676	+0.50(+3.50%)
Jun 23, 2022	14.25	14.54	14.17	14.40	1,214,937	+0.19(+1.37%)
Jun 22, 2022	14.02	14.44	13.99	14.20	1,199,601	+0.04(+0.27%)
Jun 21, 2022	14.22	14.54	14.09	14.16	1,539,572	+0.03(+0.21%)
Jun 17, 2022	13.70	14.21	13.61	14.13	2,165,924	+0.41(+2.97%)
Jun 16, 2022	13.91	14.07	13.62	13.73	1,458,013	-0.51(-3.61%)
Jun 15, 2022	14.06	14.57	14.03	14.24	2,523,562	+0.84(+6.30%)
Jun 14, 2022	13.62	13.66	13.26	13.40	1,341,737	-0.13(-0.93%)
Jun 13, 2022	14.05	14.09	13.48	13.52	1,375,312	-0.78(-5.43%)
Jun 10, 2022	14.36	14.48	14.01	14.30	1,732,161	-0.31(-2.12%)
Jun 09, 2022	15.29	15.29	14.56	14.61	1,718,481	-0.73(-4.74%)
Jun 08, 2022	15.48	15.65	15.28	15.34	1,061,605	-0.29(-1.86%)
Jun 07, 2022	15.81	15.99	15.52	15.63	1,665,001	-0.44(-2.72%)
Jun 06, 2022	15.84	16.21	15.83	16.06	1,447,845	+0.11(+0.67%)
Jun 03, 2022	15.89	16.04	15.83	15.96	1,551,565	-0.10(-0.60%)
Jun 02, 2022	16.18	16.30	15.90	16.05	2,392,459	-0.17(-1.08%)
Jun 01, 2022	16.66	16.79	16.00	16.23	2,516,905	-0.52(-3.13%)
May 31, 2022	16.76	16.92	16.53	16.75	1,788,637	-0.20(-1.20%)
May 27, 2022	16.85	16.98	16.74	16.96	805,991	+0.30(+1.81%)
May 26, 2022	16.22	16.77	16.11	16.66	1,006,309	+0.42(+2.57%)
May 25, 2022	16.18	16.46	16.12	16.24	1,033,460	+0.00(+0.00%)
May 24, 2022	16.20	16.34	15.91	16.24	976,341	-0.03(-0.18%)
May 23, 2022	16.41	16.43	15.94	16.27	1,614,894	+0.14(+0.84%)
May 20, 2022	16.24	16.34	15.62	16.13	1,300,960	+0.08(+0.48%)
May 19, 2022	15.73	16.43	15.71	16.05	2,872,414	+0.13(+0.79%)
May 18, 2022	15.91	16.17	15.71	15.93	1,466,223	-0.17(-1.08%)
May 17, 2022	15.62	16.12	15.49	16.10	1,012,443	+0.65(+4.21%)
May 16, 2022	15.65	15.71	15.37	15.45	812,306	-0.16(-1.06%)
May 13, 2022	15.13	15.85	15.11	15.62	2,510,122	+0.58(+3.87%)
May 12, 2022	14.73	15.20	14.66	15.04	1,831,650	+0.18(+1.24%)
May 11, 2022	15.22	15.22	14.43	14.85	2,491,382	-0.33(-2.17%)
May 10, 2022	14.31	15.30	14.09	15.18	2,665,694	+1.16(+8.30%)
May 09, 2022	14.49	14.58	13.88	14.02	1,626,486	-0.68(-4.62%)
May 06, 2022	14.79	14.83	14.39	14.70	1,169,550	-0.20(-1.37%)
May 05, 2022	15.38	15.47	14.73	14.90	1,024,956	-0.70(-4.48%)
May 04, 2022	15.31	15.62	14.85	15.60	2,075,170	+0.23(+1.52%)
May 03, 2022	15.47	15.62	15.29	15.37	1,041,141	-0.12(-0.75%)
May 02, 2022	15.28	15.52	15.15	15.48	1,225,303	+0.16(+1.08%)
Apr 29, 2022	15.71	15.80	15.24	15.32	1,006,149	-0.50(-3.19%)
Apr 28, 2022	15.48	15.98	15.19	15.82	874,740	+0.37(+2.39%)
Apr 27, 2022	15.56	15.86	15.35	15.45	1,209,603	-0.08(-0.50%)
Apr 26, 2022	16.52	16.56	15.50	15.53	1,128,338	-0.98(-5.93%)
Apr 25, 2022	16.08	16.56	16.05	16.51	823,877	+0.30(+1.86%)
Apr 22, 2022	16.65	16.68	16.19	16.21	636,709	-0.40(-2.39%)
Apr 21, 2022	17.30	17.30	16.55	16.61	778,917	-0.47(-2.73%)
Apr 20, 2022	17.11	17.27	16.99	17.07	826,102	+0.01(+0.06%)
Apr 19, 2022	16.57	17.17	16.51	17.06	1,888,043	+0.55(+3.35%)
Apr 18, 2022	16.46	16.67	16.35	16.51	1,069,957	-0.04(-0.23%)
Apr 14, 2022	16.76	16.78	16.52	16.55	741,889	-0.12(-0.70%)
Apr 13, 2022	16.52	16.77	16.49	16.67	791,745	+0.06(+0.35%)
Apr 12, 2022	16.74	16.88	16.57	16.61	1,440,112	-0.09(-0.52%)
Apr 11, 2022	16.85	17.02	16.67	16.69	1,130,150	-0.16(-0.92%)
Apr 08, 2022	16.90	17.07	16.79	16.85	1,864,907	-0.12(-0.69%)
Apr 07, 2022	16.83	17.03	16.68	16.97	1,782,934	+0.07(+0.40%)
Apr 06, 2022	16.70	16.98	16.59	16.90	2,948,660	+0.08(+0.46%)
Apr 05, 2022	16.88	17.14	16.63	16.82	3,070,342	-0.14(-0.80%)
Apr 04, 2022	17.01	17.19	16.84	16.96	1,481,575	+0.06(+0.34%)
Apr 01, 2022	17.11	17.24	16.70	16.90	1,936,347	-0.10(-0.57%)
Mar 31, 2022	17.14	17.51	16.90	17.00	1,746,126	-0.17(-1.02%)
Mar 30, 2022	16.83	17.20	16.81	17.17	1,064,570	+0.05(+0.28%)
Mar 29, 2022	16.68	17.29	16.67	17.12	1,122,229	+0.72(+4.38%)
Mar 28, 2022	16.37	16.52	16.24	16.40	1,381,131	-0.08(-0.47%)
Mar 25, 2022	16.46	16.57	16.23	16.48	882,964	+0.16(+0.95%)
Mar 24, 2022	16.31	16.38	16.13	16.33	1,161,468	+0.07(+0.42%)
Mar 23, 2022	16.42	16.57	16.25	16.26	924,908	-0.31(-1.87%)
Mar 22, 2022	16.40	16.77	16.40	16.57	1,159,281	+0.20(+1.24%)
Mar 21, 2022	16.27	16.57	16.21	16.36	1,383,067	-0.20(-1.23%)
Mar 18, 2022	16.26	16.67	16.21	16.57	1,746,509	+0.15(+0.89%)
Mar 17, 2022	16.19	16.50	16.09	16.42	1,776,494	+0.13(+0.77%)
Mar 16, 2022	16.05	16.62	15.99	16.30	1,917,990	+0.49(+3.07%)
Mar 15, 2022	15.68	16.16	15.68	15.81	2,784,842	+0.15(+0.93%)
Mar 14, 2022	15.23	15.73	15.08	15.67	2,706,919	+0.46(+3.00%)
Mar 11, 2022	15.91	16.01	15.18	15.21	1,405,487	-0.87(-5.43%)
Mar 10, 2022	16.24	16.51	15.95	16.08	738,031	-0.55(-3.32%)
Mar 09, 2022	16.25	16.66	16.16	16.64	2,307,446	+0.71(+4.45%)
Mar 08, 2022	16.01	16.25	15.71	15.93	1,809,427	-0.13(-0.79%)
Mar 07, 2022	16.66	16.74	16.01	16.05	2,893,193	-0.49(-2.99%)
Mar 04, 2022	17.40	17.47	16.25	16.55	4,413,410	-1.01(-5.75%)
Mar 03, 2022	17.47	17.62	17.31	17.56	826,696	+0.08(+0.44%)
Mar 02, 2022	17.60	17.71	17.35	17.48	964,008	-0.12(-0.66%)
Mar 01, 2022	17.89	17.94	17.48	17.60	1,514,231	-0.41(-2.26%)
Feb 28, 2022	17.44	18.01	17.34	18.00	2,729,837	+0.42(+2.37%)
Feb 25, 2022	17.46	17.63	17.23	17.59	2,155,727	+0.08(+0.44%)
Feb 24, 2022	16.72	17.58	16.68	17.51	3,509,690	+0.35(+2.03%)
Feb 23, 2022	17.29	17.47	17.14	17.16	2,127,422	-0.11(-0.62%)
Feb 22, 2022	17.51	17.69	17.21	17.27	2,400,811	-0.42(-2.36%)
Feb 18, 2022				17.68	0	+0.26(+1.50%)
Feb 17, 2022	17.61	17.69	16.93	17.42	3,291,951	-0.33(-1.86%)
Feb 16, 2022	19.42	19.42	17.53	17.75	4,781,876	-1.58(-8.18%)
Feb 15, 2022	18.62	19.35	18.61	19.33	2,026,558	+0.81(+4.35%)
Feb 14, 2022	18.59	18.83	18.40	18.53	2,238,100	+0.07(+0.37%)
Feb 11, 2022	18.68	18.85	18.29	18.46	2,007,501	-0.22(-1.19%)
Feb 10, 2022	18.86	19.34	18.50	18.68	3,200,314	-0.45(-2.33%)
Feb 09, 2022	19.36	19.44	18.95	19.13	1,932,624	-0.03(-0.15%)
Feb 08, 2022	18.80	19.25	18.65	19.16	1,295,969	+0.23(+1.23%)
Feb 07, 2022	19.13	19.27	18.81	18.93	1,064,293	-0.10(-0.51%)
Feb 04, 2022	18.93	19.17	18.52	19.02	1,416,033	-0.07(-0.36%)
Feb 03, 2022	19.64		18.75	19.09	2,120,159	-0.93(-4.65%)
Feb 02, 2022	20.13	20.23	19.85	20.02	1,479,552	-0.04(-0.19%)
Feb 01, 2022	19.55	20.12	19.43	20.06	1,926,129	+0.60(+3.09%)
Jan 31, 2022	18.97			19.46	2,379,501	+0.48(+2.56%)
Jan 28, 2022	19.35	19.41	18.55	18.97	2,793,851	-0.56(-2.88%)
Jan 27, 2022	19.58	19.94	19.42	19.54	2,479,966	+0.04(+0.20%)
Jan 26, 2022	19.57	19.86	19.23	19.50	5,074,757	-0.02(-0.10%)
Jan 25, 2022	19.35	19.78	19.17	19.52	2,788,139	-0.07(-0.35%)
Jan 24, 2022	19.08	19.71	18.64	19.59	3,183,453	+0.09(+0.45%)
Jan 21, 2022	19.55	19.85	19.27	19.50	2,796,554	-0.03(-0.15%)
Jan 20, 2022	19.51	19.97	19.43	19.53	1,676,764	+0.21(+1.10%)
Jan 19, 2022	19.14	19.59	19.10	19.31	1,008,010	+0.26(+1.37%)
Jan 18, 2022	19.00	19.22	18.86	19.05	1,407,722	-0.06(-0.30%)
Jan 14, 2022				19.11	0	+0.13(+0.66%)
Jan 13, 2022	19.57	19.82	18.39	18.98	3,432,734	-0.57(-2.93%)
Jan 12, 2022	19.63	19.79	19.48	19.56	853,560	+0.00(+0.00%)
Jan 11, 2022	19.28	19.58	19.02	19.56	665,726	+0.33(+1.72%)
Jan 10, 2022	18.96	19.26	18.67	19.23	1,483,263	+0.15(+0.76%)
Jan 07, 2022	19.35	19.57	19.06	19.08	916,314	-0.22(-1.16%)
Jan 06, 2022	19.31	19.54	19.21	19.30	864,697	-0.04(-0.20%)
Jan 05, 2022	19.72	19.97	19.32	19.34	1,446,198	-0.46(-2.30%)
Jan 04, 2022	19.91	20.01	19.62	19.80	1,384,469	+0.00(+0.00%)
Jan 03, 2022	19.59	19.84	19.51	19.80	1,868,675	-0.08(-0.39%)
Dec 31, 2021	19.68	20.01	19.68	19.88	1,135,400	+0.16(+0.84%)
Dec 30, 2021	19.58	19.89	19.50	19.71	1,418,208	+0.10(+0.49%)
Dec 29, 2021	19.83	19.99	19.59	19.61	916,653	-0.22(-1.12%)
Dec 28, 2021	19.53	19.88	19.48	19.84	1,074,031	+0.32(+1.64%)
Dec 27, 2021	19.49	19.89	19.47	19.52	919,174	+0.03(+0.15%)
Dec 23, 2021	19.40	19.69	19.40	19.49	1,045,753	+0.11(+0.55%)
Dec 22, 2021	18.95	19.40	18.71	19.38	1,398,074	+0.38(+1.99%)
Dec 21, 2021	18.79	19.36	18.79	19.00	2,796,192	+0.25(+1.35%)
Dec 20, 2021	18.89	18.94	18.54	18.75	1,944,885	-0.21(-1.13%)
Dec 17, 2021	18.68	19.22	18.66	18.96	2,701,296	+0.28(+1.51%)
Dec 16, 2021	18.16	18.75	18.16	18.68	3,222,643	+0.38(+2.07%)
Dec 15, 2021	17.77	18.44	17.70	18.30	9,074,798	+0.51(+2.89%)
Dec 14, 2021	18.00	18.06	17.52	17.79	4,775,071	-0.24(-1.34%)
Dec 13, 2021	17.77	18.24	17.77	18.03	2,008,316	+0.24(+1.36%)
Dec 10, 2021	18.00	18.21	17.64	17.79	1,305,883	-0.30(-1.66%)
Dec 09, 2021	18.30	18.62	18.04	18.09	1,595,893	-0.40(-2.15%)
Dec 08, 2021	18.92	18.92	18.36	18.49	1,586,336	-0.36(-1.90%)
Dec 07, 2021	18.68	19.07	18.60	18.85	860,346	+0.30(+1.62%)
Dec 06, 2021	18.44	18.73	18.29	18.55	1,645,290	+0.29(+1.59%)
Dec 03, 2021	18.45	18.62	18.18	18.26	2,211,735	-0.22(-1.21%)
Dec 02, 2021	18.16	18.58	18.02	18.48	2,288,627	+0.44(+2.42%)
Dec 01, 2021	18.53	18.80	18.00	18.04	3,739,695	-0.39(-2.11%)
Nov 30, 2021	17.91	18.49	17.91	18.43	6,946,744	+0.44(+2.43%)
Nov 29, 2021	17.69	18.02	17.65	17.99	2,317,447	+0.39(+2.20%)
Nov 26, 2021	17.89	17.97	17.47	17.61	601,544	-0.54(-2.99%)
Nov 24, 2021	17.60	18.24	17.57	18.15	1,483,419	+0.45(+2.52%)
Nov 23, 2021	17.78	18.12	17.46	17.70	2,981,480	-0.13(-0.71%)
Nov 22, 2021	18.40	18.45	17.62	17.83	1,922,642	-0.57(-3.11%)
Nov 19, 2021	18.94	19.04	18.11	18.40	3,620,446	-0.60(-3.16%)
Nov 18, 2021	19.40	18.99	18.87	19.00	1,934,873	-0.38(-1.95%)
Nov 17, 2021	18.82	19.43	18.62	19.38	3,517,980	+0.47(+2.46%)
Nov 16, 2021	19.71	19.82	18.53	18.92	6,178,686	-0.73(-3.70%)
Nov 15, 2021	19.71	19.72	19.30	19.64	1,603,429	+0.00(+0.00%)
Nov 12, 2021	18.70	19.65	18.56	19.64	4,407,711	+0.97(+5.19%)
Nov 11, 2021	18.77	18.87	18.54	18.67	2,123,417	-0.09(-0.47%)
Nov 10, 2021	18.84		18.60	18.76	2,964,099	-0.16(-0.82%)
Nov 09, 2021	18.62	18.94	18.56	18.92	1,855,363	+0.40(+2.15%)
Nov 08, 2021	18.46	18.62	18.41	18.52	1,688,997	+0.04(+0.21%)
Nov 05, 2021	18.98	18.98	17.97	18.48	4,610,152	-0.82(-4.27%)
Nov 04, 2021	19.28	20.52	19.13	19.30	5,934,150	+1.20(+6.65%)
Nov 03, 2021	18.02	18.16	17.86	18.10	1,362,700	+0.01(+0.05%)
Nov 02, 2021	18.51	18.51	18.01	18.09	1,035,555	-0.34(-1.84%)

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.