Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.73			22.96	81,056	+0.28(+1.25%)
Jan 28, 2022	22.55	22.85	22.52	22.67	60,322	+0.13(+0.59%)
Jan 27, 2022	22.84	22.84	22.52	22.54	50,532	-0.18(-0.77%)
Jan 26, 2022	23.07	23.12	22.68	22.72	37,655	-0.22(-0.97%)
Jan 25, 2022	23.07	23.09	22.88	22.94	52,202	-0.12(-0.52%)
Jan 24, 2022	22.94	23.15	22.84	23.06	27,610	-0.07(-0.30%)
Jan 21, 2022	23.27	23.39	23.10	23.13	32,962	-0.15(-0.63%)
Jan 20, 2022	23.33	23.36	23.23	23.27	44,679	-0.02(-0.07%)
Jan 19, 2022	23.25	23.43	23.21	23.29	45,531	+0.03(+0.15%)
Jan 18, 2022	23.21	23.42	23.21	23.26	21,625	-0.17(-0.73%)
Jan 14, 2022				23.43	0	-0.02(-0.07%)
Jan 13, 2022	23.45	23.49	23.29	23.45	17,528	+0.09(+0.37%)
Jan 12, 2022	23.28	23.42	23.25	23.36	21,532	+0.06(+0.26%)
Jan 11, 2022	23.34	23.47	23.21	23.30	35,943	+0.03(+0.15%)
Jan 10, 2022	23.22	23.33	23.12	23.27	13,488	+0.03(+0.15%)
Jan 07, 2022	23.38	23.38	23.15	23.23	19,326	-0.15(-0.66%)
Jan 06, 2022	23.29	23.41	23.14	23.39	30,466	+0.19(+0.81%)
Jan 05, 2022	23.35	23.51	23.02	23.20	44,290	-0.15(-0.66%)
Jan 04, 2022	23.54	23.54	23.17	23.35	27,224	-0.19(-0.80%)
Jan 03, 2022	23.69	23.69	23.48	23.54	19,273	-0.13(-0.54%)
Dec 31, 2021	23.74	23.74	23.61	23.67	25,916	-0.03(-0.11%)
Dec 30, 2021	23.54	23.69	23.48	23.69	12,747	+0.21(+0.88%)
Dec 29, 2021	23.54	23.54	23.41	23.49	14,683	+0.01(+0.05%)
Dec 28, 2021	23.51	23.55	23.41	23.48	12,655	-0.01(-0.05%)
Dec 27, 2021	23.61	23.61	23.45	23.49	13,006	-0.03(-0.11%)
Dec 23, 2021	23.57	23.57	23.39	23.51	12,125	+0.03(+0.15%)
Dec 22, 2021	23.44	23.51	23.34	23.48	22,637	+0.07(+0.29%)
Dec 21, 2021	23.48	23.55	23.33	23.41	40,750	+0.04(+0.18%)
Dec 20, 2021	23.42	23.48	23.25	23.37	19,934	-0.09(-0.37%)
Dec 17, 2021	23.48	23.55	23.37	23.45	42,978	-0.09(-0.36%)
Dec 16, 2021	23.34	23.55	23.25	23.54	48,742	+0.22(+0.96%)
Dec 15, 2021	23.29	23.36	23.23	23.32	31,241	+0.03(+0.11%)
Dec 14, 2021	23.27	23.32	23.21	23.29	20,780	+0.01(+0.04%)
Dec 13, 2021	23.39	23.47	23.02	23.28	168,393	-0.10(-0.44%)
Dec 10, 2021	23.43	23.46	23.32	23.39	26,966	+0.02(+0.07%)
Dec 09, 2021	23.52	23.55	23.33	23.37	27,508	+0.03(+0.12%)
Dec 08, 2021	23.29	23.43	23.15	23.34	9,667	+0.08(+0.33%)
Dec 07, 2021	23.57	23.58	23.16	23.27	68,420	-0.18(-0.76%)
Dec 06, 2021	23.42	23.47	23.32	23.44	34,094	+0.04(+0.18%)
Dec 03, 2021	23.42	23.42	23.27	23.40	12,928	+0.00(+0.02%)
Dec 02, 2021	23.29	23.42	23.16	23.40	10,398	+0.05(+0.23%)
Dec 01, 2021	23.19	23.46	23.11	23.34	14,442	+0.33(+1.44%)
Nov 30, 2021	23.11	23.11	23.11	23.01	45,366	-0.09(-0.40%)
Nov 29, 2021	23.11	23.16	22.98	23.11	12,744	+0.19(+0.85%)
Nov 26, 2021	23.12	23.14	22.87	22.91	19,521	-0.25(-1.09%)
Nov 24, 2021	23.08	23.16	23.06	23.16	19,530	+0.08(+0.37%)
Nov 23, 2021	23.15	23.16	23.05	23.08	11,979	-0.07(-0.29%)
Nov 22, 2021	23.16	23.38	23.06	23.15	29,397	-0.08(-0.33%)
Nov 19, 2021	23.40	23.40	23.21	23.22	28,952	-0.06(-0.25%)
Nov 18, 2021	23.42	23.28	23.16	23.28	29,456	-0.05(-0.22%)
Nov 17, 2021	23.41	23.41	23.19	23.33	23,237	-0.08(-0.36%)
Nov 16, 2021	23.44	23.53	23.40	23.42	10,778	+0.05(+0.22%)
Nov 15, 2021	23.57	23.57	23.27	23.37	15,854	-0.10(-0.43%)
Nov 12, 2021	23.59	23.68	23.43	23.47	27,985	-0.12(-0.50%)
Nov 11, 2021	23.70	23.70	23.41	23.59	20,322	-0.03(-0.14%)
Nov 10, 2021	23.75		23.54	23.62	57,924	-0.21(-0.88%)
Nov 09, 2021	24.10	24.13	23.72	23.83	34,157	-0.19(-0.81%)
Nov 08, 2021	24.15	24.15	23.97	24.03	25,010	-0.13(-0.52%)
Nov 05, 2021	24.13	24.15	24.01	24.15	18,374	+0.02(+0.10%)
Nov 04, 2021	23.92	24.13	23.91	24.13	23,496	+0.20(+0.85%)
Nov 03, 2021	23.92	23.92	23.86	23.92	16,543	+0.04(+0.17%)
Nov 02, 2021	23.94	23.94	23.81	23.88	33,504	-0.06(-0.25%)

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.