Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.58	80.05	79.14	79.52	45,032	-0.75(-0.93%)
Dec 29, 2022	78.69	80.27	78.00	80.27	44,121	+2.32(+2.98%)
Dec 28, 2022	80.09	80.15	77.77	77.95	42,031	-1.91(-2.39%)
Dec 27, 2022	79.96	80.54	78.81	79.86	31,389	+0.22(+0.28%)
Dec 23, 2022	79.40	79.93	78.98	79.64	21,781	+0.23(+0.29%)
Dec 22, 2022	80.90	80.90	78.02	79.41	81,343	-1.65(-2.04%)
Dec 21, 2022	80.50	81.47	80.42	81.06	51,728	+1.13(+1.41%)
Dec 20, 2022	79.55	79.96	78.06	79.93	54,389	+0.74(+0.93%)
Dec 19, 2022	79.68	80.30	78.50	79.19	69,641	-0.40(-0.50%)
Dec 16, 2022	80.21	80.21	78.35	79.59	237,347	-0.79(-0.98%)
Dec 15, 2022	82.46	83.13	79.92	80.38	80,376	-3.13(-3.75%)
Dec 14, 2022	84.99	85.41	83.32	83.51	62,241	-1.28(-1.51%)
Dec 13, 2022	86.33	87.37	84.73	84.79	83,036	+0.04(+0.05%)
Dec 12, 2022	84.97	85.30	84.01	84.75	82,541	-0.19(-0.22%)
Dec 09, 2022	84.65	85.39	84.48	84.94	119,157	+0.07(+0.08%)
Dec 08, 2022	84.20	85.03	83.43	84.87	54,615	+0.96(+1.14%)
Dec 07, 2022	85.45	86.47	83.91	83.91	49,805	-1.92(-2.24%)
Dec 06, 2022	88.07	88.07	85.49	85.83	45,262	-2.07(-2.35%)
Dec 05, 2022	89.64	90.12	87.40	87.90	42,834	-2.31(-2.56%)
Dec 02, 2022	89.55	90.37	89.06	90.21	58,975	-0.31(-0.34%)
Dec 01, 2022	89.18	90.71	89.14	90.52	115,882	+2.04(+2.31%)
Nov 30, 2022	87.43	88.68	85.90	88.48	129,816	+0.63(+0.72%)
Nov 29, 2022	88.73	89.21	87.20	87.85	33,523	-0.84(-0.95%)
Nov 28, 2022	89.04	89.40	88.18	88.69	63,933	-0.67(-0.75%)
Nov 25, 2022	89.28	90.00	88.70	89.36	19,760	+0.41(+0.46%)
Nov 23, 2022	88.99	89.66	88.58	88.95	33,443	+0.28(+0.32%)
Nov 22, 2022	89.08	89.52	88.13	88.67	50,382	+0.25(+0.28%)
Nov 21, 2022	88.00	88.73	87.71	88.42	54,955	+0.29(+0.33%)
Nov 18, 2022	89.27	89.27	87.84	88.13	55,761	-0.04(-0.05%)
Nov 17, 2022	87.02	88.21	86.61	88.17	47,019	+0.39(+0.44%)
Nov 16, 2022	87.60	88.11	87.12	87.78	52,075	-0.37(-0.42%)
Nov 15, 2022	86.96	88.34	85.91	88.15	59,040	+2.33(+2.71%)
Nov 14, 2022	88.09	88.62	85.79	85.82	82,503	-2.24(-2.54%)
Nov 11, 2022	87.93	89.44	87.63	88.06	57,919	+0.60(+0.69%)
Nov 10, 2022	86.92	88.18	84.77	87.46	65,946	+2.89(+3.42%)
Nov 09, 2022	84.91	87.28	83.61	84.57	84,306	-0.66(-0.77%)
Nov 08, 2022	85.53	88.12	84.74	85.23	88,645	+0.25(+0.29%)
Nov 07, 2022	84.77	85.52	84.06	84.98	123,868	-0.08(-0.09%)
Nov 04, 2022	84.06	85.38	83.82	85.06	91,153	+1.43(+1.71%)
Nov 03, 2022	82.79	83.81	82.30	83.63	96,099	-0.04(-0.05%)
Nov 02, 2022	83.25	85.00	82.69	83.67	151,509	+0.42(+0.50%)
Nov 01, 2022	82.65	83.37	81.37	83.25	145,809	+1.07(+1.30%)
Oct 31, 2022	81.19	82.63	80.98	82.18	142,711	+0.34(+0.42%)
Oct 28, 2022	80.32	83.47	79.99	81.84	103,189	+1.43(+1.78%)
Oct 27, 2022	79.19	82.37	79.19	80.41	91,463	+1.99(+2.54%)
Oct 26, 2022	77.67	79.34	77.24	78.42	67,722	+0.92(+1.19%)
Oct 25, 2022	75.88	77.86	75.88	77.50	70,231	+1.98(+2.62%)
Oct 24, 2022	75.00	75.75	74.83	75.52	57,327	+1.13(+1.52%)
Oct 21, 2022	72.11	74.66	72.10	74.39	77,706	+2.70(+3.77%)
Oct 20, 2022	71.52	72.32	70.86	71.69	59,219	-0.04(-0.06%)
Oct 19, 2022	72.20	72.20	70.46	71.73	63,766	-1.06(-1.46%)
Oct 18, 2022	72.84	73.69	72.59	72.79	71,176	+0.68(+0.94%)
Oct 17, 2022	71.49	73.03	71.45	72.11	74,958	+1.28(+1.81%)
Oct 14, 2022	72.68	73.02	70.62	70.83	54,078	-1.33(-1.84%)
Oct 13, 2022	70.22	73.06	69.31	72.16	84,539	+1.05(+1.48%)
Oct 12, 2022	71.35	72.21	70.69	71.11	60,093	-0.54(-0.75%)
Oct 11, 2022	71.41	72.22	70.80	71.65	87,623	+0.35(+0.49%)
Oct 10, 2022	72.10	72.50	70.97	71.30	66,651	-0.45(-0.63%)
Oct 07, 2022	73.34	73.61	71.28	71.75	77,307	-2.44(-3.29%)
Oct 06, 2022	74.79	75.36	74.07	74.19	63,004	-0.60(-0.80%)
Oct 05, 2022	74.68	75.54	74.36	74.79	55,418	-0.69(-0.91%)
Oct 04, 2022	74.76	76.99	74.09	75.48	85,999	+1.74(+2.36%)

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.