Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2023				33.97	0	+0.00(+0.00%)
Jan 27, 2023	33.97	33.99	33.96	33.97	1,296,748	+0.00(+0.00%)
Jan 26, 2023	33.97	33.98	33.96	33.97	2,039,919	+0.02(+0.06%)
Jan 25, 2023	33.75	33.97	33.71	33.95	2,225,077	+0.19(+0.56%)
Jan 24, 2023	33.80	33.85	33.75	33.76	416,761	-0.10(-0.30%)
Jan 23, 2023	33.71	33.88	33.69	33.86	523,385	+0.12(+0.36%)
Jan 20, 2023	33.75	33.75	33.69	33.74	382,071	+0.09(+0.27%)
Jan 19, 2023	33.76	33.76	33.55	33.65	378,648	-0.04(-0.12%)
Jan 18, 2023	33.72	33.73	33.68	33.69	338,349	+0.02(+0.06%)
Jan 17, 2023	33.73	33.80	33.66	33.67	561,358	+0.01(+0.03%)
Jan 13, 2023	33.56	33.67	33.56	33.66	301,388	+0.05(+0.15%)
Jan 12, 2023	33.60	33.63	33.53	33.61	531,317	+0.03(+0.09%)
Jan 11, 2023	33.58	33.67	33.56	33.58	498,987	+0.00(+0.00%)
Jan 10, 2023	33.59	33.61	33.50	33.58	976,238	+0.01(+0.03%)
Jan 09, 2023	33.58	33.60	33.50	33.57	293,164	+0.01(+0.03%)
Jan 06, 2023	33.43	33.65	33.40	33.56	362,417	+0.13(+0.39%)
Jan 05, 2023	33.40	33.45	33.37	33.43	216,035	+0.08(+0.24%)
Jan 04, 2023	33.42	33.45	33.32	33.35	319,467	-0.10(-0.30%)
Jan 03, 2023	33.25	33.46	33.20	33.45	417,712	+0.24(+0.72%)
Dec 30, 2022	33.19	33.30	33.14	33.21	311,889	-0.01(-0.03%)
Dec 29, 2022	33.30	33.30	33.11	33.22	245,379	-0.02(-0.06%)
Dec 28, 2022	33.22	33.32	33.21	33.24	267,452	-0.02(-0.06%)
Dec 27, 2022	33.13	33.33	33.13	33.26	218,854	+0.06(+0.18%)
Dec 23, 2022	33.09	33.33	33.09	33.20	143,134	-0.06(-0.18%)
Dec 22, 2022	33.25	33.30	33.11	33.26	391,626	+0.01(+0.03%)
Dec 21, 2022	33.02	33.37	33.02	33.25	573,612	+0.25(+0.76%)
Dec 20, 2022	32.90	33.10	32.88	33.00	689,697	+0.00(+0.00%)
Dec 19, 2022	32.74	33.01	32.70	33.00	660,232	+0.10(+0.30%)
Dec 16, 2022	33.06	33.06	32.75	32.90	1,635,640	-0.16(-0.48%)
Dec 15, 2022	32.89	33.10	32.80	33.06	741,828	+0.16(+0.49%)
Dec 14, 2022	32.99	33.22	32.81	32.90	615,860	-0.09(-0.27%)
Dec 13, 2022	33.38	33.43	32.93	32.99	1,620,047	-0.40(-1.20%)
Dec 12, 2022	33.54	33.65	33.14	33.39	5,187,490	+2.24(+7.19%)
Dec 09, 2022	31.40	31.46	31.14	31.15	133,288	-0.44(-1.39%)
Dec 08, 2022	31.53	31.70	31.38	31.59	241,444	+0.06(+0.19%)
Dec 07, 2022	31.73	31.80	31.50	31.53	229,303	-0.18(-0.57%)
Dec 06, 2022	32.00	32.03	31.55	31.71	206,103	-0.29(-0.91%)
Dec 05, 2022	31.90	32.08	31.90	32.00	131,099	+0.00(+0.00%)
Dec 02, 2022	31.98	32.20	31.88	32.00	131,149	+0.01(+0.03%)
Dec 01, 2022	32.09	32.24	31.86	31.99	332,163	-0.01(-0.03%)
Nov 30, 2022	31.80	32.20	31.59	32.00	303,377	+0.16(+0.50%)
Nov 29, 2022	31.60	32.14	31.51	31.84	273,258	+0.26(+0.82%)
Nov 28, 2022	31.82	32.08	31.55	31.58	186,491	-0.34(-1.07%)
Nov 25, 2022	31.90	32.19	31.86	31.92	66,044	-0.06(-0.19%)
Nov 23, 2022	31.80	32.00	31.72	31.98	131,689	+0.21(+0.66%)
Nov 22, 2022	32.18	32.25	31.62	31.77	390,109	-0.23(-0.72%)
Nov 21, 2022	32.00	32.21	31.95	32.00	634,456	-0.03(-0.09%)
Nov 18, 2022	32.10	32.10	31.82	32.03	613,257	+0.11(+0.34%)
Nov 17, 2022	31.77	31.95	31.68	31.92	121,175	+0.17(+0.54%)
Nov 16, 2022	31.92	31.98	31.73	31.75	152,144	-0.08(-0.25%)
Nov 15, 2022	31.96	32.00	31.75	31.83	144,147	+0.08(+0.25%)
Nov 14, 2022	31.92	32.00	31.75	31.75	164,720	-0.08(-0.25%)
Nov 11, 2022	31.91	32.08	31.69	31.83	163,186	-0.17(-0.53%)
Nov 10, 2022	32.29	32.29	31.90	32.00	207,470	+0.15(+0.47%)
Nov 09, 2022	31.76	31.92	31.75	31.85	144,580	+0.10(+0.31%)
Nov 08, 2022	31.90	32.00	31.65	31.75	364,299	-0.20(-0.63%)
Nov 07, 2022	32.14	32.20	31.85	31.95	318,840	-0.06(-0.19%)
Nov 04, 2022	32.07	32.16	31.98	32.01	277,634	-0.03(-0.09%)
Nov 03, 2022	32.00	32.20	31.96	32.04	205,756	+0.04(+0.12%)
Nov 02, 2022	32.02		31.99	32.00	410,020	+0.00(+0.00%)

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.