Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.46	24.11		24.08	7,267	+0.95(+4.11%)
Jan 28, 2022	23.00	23.15	22.79	23.13	15,948	+0.11(+0.48%)
Jan 27, 2022	23.15	23.26	22.99	23.02	16,319	-0.34(-1.46%)
Jan 26, 2022	23.66	23.70	23.24	23.36	40,690	-0.25(-1.06%)
Jan 25, 2022	23.44	23.78	23.39	23.61	62,789	+0.18(+0.77%)
Jan 24, 2022	23.53	23.53	22.92	23.43	99,120	-0.44(-1.84%)
Jan 21, 2022	24.28	24.28	23.80	23.87	20,312	-0.23(-0.95%)
Jan 20, 2022	24.35	24.53	24.09	24.10	26,580	+0.33(+1.39%)
Jan 19, 2022	23.91	23.93	23.75	23.77	36,200	+0.14(+0.59%)
Jan 18, 2022	23.79	23.88	23.52	23.63	114,470	-0.42(-1.75%)
Jan 14, 2022				24.05	0	-0.01(-0.04%)
Jan 13, 2022	24.40	24.40	24.05	24.06	73,055	-0.49(-2.00%)
Jan 12, 2022	24.51	24.59	24.40	24.55	38,746	+0.36(+1.49%)
Jan 11, 2022	23.73	24.20	23.73	24.19	22,202	+0.50(+2.11%)
Jan 10, 2022	23.65	23.69	23.45	23.69	37,967	+0.09(+0.38%)
Jan 07, 2022	23.54	23.67	23.54	23.60	8,101	+0.24(+1.03%)
Jan 06, 2022	23.24	23.50	23.24	23.36	15,253	+0.22(+0.95%)
Jan 05, 2022	23.38	23.57	23.14	23.14	24,265	-0.42(-1.78%)
Jan 04, 2022	23.75	23.75	23.46	23.56	25,373	-0.35(-1.48%)
Jan 03, 2022	23.90	23.92	23.75	23.91	9,320	-0.04(-0.15%)
Dec 31, 2021	23.96	24.05	23.91	23.95	47,009	-0.03(-0.13%)
Dec 30, 2021	23.64	24.08	23.64	23.98	232,926	+0.62(+2.65%)
Dec 29, 2021	23.49	23.51	23.32	23.36	41,263	-0.17(-0.72%)
Dec 28, 2021	23.62	23.63	23.48	23.53	120,169	-0.18(-0.76%)
Dec 27, 2021	23.70	23.75	23.64	23.71	40,645	+0.02(+0.08%)
Dec 23, 2021	23.59	23.75	23.55	23.69	60,080	-0.01(-0.04%)
Dec 22, 2021	23.56	23.75	23.56	23.70	41,900	+0.00(+0.00%)
Dec 21, 2021	23.36	23.71	23.36	23.70	78,453	+0.51(+2.20%)
Dec 20, 2021	23.31	23.31	23.06	23.19	41,059	-0.64(-2.69%)
Dec 17, 2021	23.83	23.95	23.72	23.83	35,646	-0.27(-1.12%)
Dec 16, 2021	24.31	24.49	24.09	24.10	61,848	-0.14(-0.58%)
Dec 15, 2021	24.18	24.24	23.91	24.24	22,420	-0.20(-0.82%)
Dec 14, 2021	24.27	24.52	24.24	24.44	33,104	-0.02(-0.08%)
Dec 13, 2021	24.67	24.67	24.33	24.46	13,650	-0.44(-1.77%)
Dec 10, 2021	24.88	24.90	24.76	24.90	94,619	+0.05(+0.20%)
Dec 09, 2021	24.94	24.94	24.76	24.85	67,595	-0.07(-0.30%)
Dec 08, 2021	24.83	24.97	24.76	24.92	30,694	+0.17(+0.71%)
Dec 07, 2021	24.74	24.85	24.69	24.75	29,652	+0.39(+1.60%)
Dec 06, 2021	23.96	24.37	23.96	24.36	7,873	+0.22(+0.91%)
Dec 03, 2021	24.63	24.63	24.11	24.14	22,873	-0.67(-2.70%)
Dec 02, 2021	24.91	25.02	24.71	24.81	9,637	+0.24(+0.98%)
Dec 01, 2021	24.96	25.10	24.57	24.57	10,114	-0.08(-0.32%)
Nov 30, 2021	24.75	24.85	24.75	24.65	42,566	-0.15(-0.60%)
Nov 29, 2021	24.98	24.98	24.75	24.80	16,121	-0.11(-0.45%)
Nov 26, 2021	25.03	25.03	24.77	24.91	10,176	-0.77(-2.99%)
Nov 24, 2021	25.55	25.69	25.54	25.68	18,527	+0.05(+0.19%)
Nov 23, 2021	25.68	25.77	25.56	25.63	9,501	-0.01(-0.03%)
Nov 22, 2021	25.98	25.98	25.63	25.64	12,511	-0.43(-1.63%)
Nov 19, 2021	26.17	26.21	26.06	26.07	18,094	+0.01(+0.02%)
Nov 18, 2021	26.05	26.15	26.05	26.06	6,906	-0.40(-1.51%)
Nov 17, 2021	26.72	26.72	26.39	26.46	11,105	-0.18(-0.68%)
Nov 16, 2021	26.73	26.73	26.57	26.64	14,380	+0.26(+0.99%)
Nov 15, 2021	26.51	26.52	26.37	26.38	24,037	-0.12(-0.45%)
Nov 12, 2021	26.39	26.53	26.38	26.50	67,054	+0.06(+0.24%)
Nov 11, 2021	26.26	26.46	26.26	26.44	3,678	+0.60(+2.33%)
Nov 10, 2021	25.95			25.83	15,789	-0.01(-0.04%)
Nov 09, 2021	25.95	25.99	25.82	25.84	8,592	-0.14(-0.52%)
Nov 08, 2021	25.90	26.01	25.89	25.98	18,855	+0.16(+0.62%)
Nov 05, 2021	26.02	26.02	25.79	25.82	6,739	-0.03(-0.12%)
Nov 04, 2021	26.09	26.09	25.81	25.85	10,565	-0.03(-0.12%)
Nov 03, 2021	25.63	25.94	25.63	25.88	14,620	+0.31(+1.21%)
Nov 02, 2021	25.74	25.74	25.55	25.57	10,508	-0.37(-1.43%)

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.