Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.26	81.36	80.11	81.30	301,819	+0.07(+0.09%)
Dec 29, 2022	79.75	81.57	79.75	81.23	332,234	+2.12(+2.67%)
Dec 28, 2022	80.15	80.79	79.11	79.11	963,020	-1.19(-1.48%)
Dec 27, 2022	80.83	80.94	79.79	80.30	505,003	-0.75(-0.93%)
Dec 23, 2022	80.12	81.13	79.91	81.05	265,623	+0.65(+0.81%)
Dec 22, 2022	80.19	80.44	78.93	80.40	460,081	-0.67(-0.83%)
Dec 21, 2022	80.28	81.45	80.06	81.07	468,739	+1.13(+1.41%)
Dec 20, 2022	79.05	80.09	78.79	79.94	388,357	+0.52(+0.66%)
Dec 19, 2022	80.95	80.95	79.16	79.42	436,501	-1.67(-2.06%)
Dec 16, 2022	81.21	81.83	80.65	81.09	252,482	-0.29(-0.35%)
Dec 15, 2022	83.02	83.12	81.12	81.38	420,882	-3.21(-3.79%)
Dec 14, 2022	84.67	85.90	83.79	84.58	508,342	-0.89(-1.04%)
Dec 13, 2022	87.10	87.94	84.97	85.47	434,657	+1.27(+1.51%)
Dec 12, 2022	83.59	84.20	83.10	84.20	361,091	+0.69(+0.83%)
Dec 09, 2022	83.32	84.46	83.23	83.51	221,262	+0.17(+0.20%)
Dec 08, 2022	83.80	84.21	83.12	83.34	226,237	-0.10(-0.12%)
Dec 07, 2022	83.77	84.27	83.20	83.44	223,029	-0.63(-0.75%)
Dec 06, 2022	86.22	86.30	83.79	84.07	213,733	-2.43(-2.80%)
Dec 05, 2022	87.36	88.09	86.24	86.50	332,297	-1.60(-1.81%)
Dec 02, 2022	86.94	88.32	86.45	88.09	185,003	+0.10(+0.11%)
Dec 01, 2022	87.72	88.61	87.31	88.00	232,738	+0.41(+0.47%)
Nov 30, 2022	83.94	87.63	83.72	87.58	334,260	+3.53(+4.20%)
Nov 29, 2022	84.04	84.38	83.50	84.05	134,762	-0.01(-0.01%)
Nov 28, 2022	84.98	85.24	83.90	84.06	234,123	-1.40(-1.64%)
Nov 25, 2022	85.50	85.85	85.39	85.46	117,440	-0.43(-0.51%)
Nov 23, 2022	84.72	86.08	84.72	85.89	171,649	+1.15(+1.36%)
Nov 22, 2022	83.75	84.82	83.15	84.74	265,465	+1.22(+1.46%)
Nov 21, 2022	84.52	84.80	83.33	83.52	195,882	-0.73(-0.87%)
Nov 18, 2022	85.38	85.38	83.82	84.25	179,336	-0.40(-0.48%)
Nov 17, 2022	83.74	85.04	83.30	84.65	356,005	-0.58(-0.68%)
Nov 16, 2022	85.76	85.80	84.94	85.23	359,373	-0.96(-1.11%)
Nov 15, 2022	86.54	87.24	85.26	86.19	246,413	+1.41(+1.66%)
Nov 14, 2022	84.79	86.07	84.53	84.78	424,165	-0.36(-0.42%)
Nov 11, 2022	82.96	85.52	82.96	85.14	375,013	+2.35(+2.84%)
Nov 10, 2022	81.43	82.99	80.75	82.79	404,210	+4.60(+5.88%)
Nov 09, 2022	79.25	79.56	78.14	78.19	356,657	-1.73(-2.16%)
Nov 08, 2022	79.70	80.96	78.90	79.92	406,908	+0.20(+0.25%)
Nov 07, 2022	79.14	79.83	78.71	79.72	280,620	+1.16(+1.48%)
Nov 04, 2022	79.31	79.46	77.17	78.56	434,363	+0.36(+0.47%)
Nov 03, 2022	79.12	79.31	78.19	78.19	2,158,016	-1.93(-2.41%)
Nov 02, 2022	82.41		80.09	80.13	329,263	-2.48(-3.00%)
Nov 01, 2022	84.33	84.81	82.60	82.60	168,124	-0.70(-0.84%)
Oct 31, 2022	83.85	84.21	82.78	83.30	751,074	-1.11(-1.32%)
Oct 28, 2022	82.64	84.47	82.62	84.42	163,505	+2.16(+2.63%)
Oct 27, 2022	83.24	84.14	82.19	82.26	203,840	-2.80(-3.29%)
Oct 26, 2022	85.60	87.08	85.04	85.06	161,009	-2.53(-2.89%)
Oct 25, 2022	85.59	87.85	85.59	87.59	150,545	+2.25(+2.63%)
Oct 24, 2022	85.03	85.65	84.05	85.34	145,641	+0.51(+0.60%)
Oct 21, 2022	83.09	84.87	82.86	84.83	157,869	+0.48(+0.57%)
Oct 20, 2022	84.21	85.94	84.03	84.35	126,708	+0.32(+0.38%)
Oct 19, 2022	84.34	85.31	83.67	84.03	106,833	-0.27(-0.32%)
Oct 18, 2022	85.50	85.80	83.60	84.30	136,543	+0.64(+0.77%)
Oct 17, 2022	82.50	84.14	82.50	83.66	188,395	+2.65(+3.27%)
Oct 14, 2022	83.29	83.61	80.88	81.00	232,284	-1.46(-1.77%)
Oct 13, 2022	78.89	82.87	78.59	82.46	758,812	+1.80(+2.24%)
Oct 12, 2022	80.76	81.26	80.32	80.66	245,382	-0.20(-0.24%)
Oct 11, 2022	81.74	82.23	80.32	80.86	214,235	-1.39(-1.69%)
Oct 10, 2022	82.80	83.03	81.59	82.25	173,667	-0.39(-0.48%)
Oct 07, 2022	83.88	84.08	82.26	82.64	273,962	-2.35(-2.76%)
Oct 06, 2022	85.19	86.30	84.80	84.99	135,998	-0.45(-0.53%)
Oct 05, 2022	84.93	85.84	83.71	85.44	172,726	-0.73(-0.85%)
Oct 04, 2022	84.84	86.25	84.84	86.17	326,010	+2.59(+3.10%)

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.