Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	98.87	99.55	98.31	99.40	166,351	-0.11(-0.11%)
Dec 29, 2022	97.84	100.09	97.37	99.51	111,184	+2.42(+2.50%)
Dec 28, 2022	99.65	100.23	97.05	97.08	149,440	-2.37(-2.38%)
Dec 27, 2022	98.60	99.55	98.60	99.45	224,705	+1.00(+1.02%)
Dec 23, 2022	98.05	98.63	97.58	98.45	102,833	+0.34(+0.34%)
Dec 22, 2022	98.44	98.77	97.15	98.11	336,857	-0.90(-0.91%)
Dec 21, 2022	97.57	99.15	97.49	99.01	216,345	+2.56(+2.66%)
Dec 20, 2022	96.00	97.16	95.91	96.45	302,552	+0.38(+0.39%)
Dec 19, 2022	95.68	96.97	95.46	96.08	290,703	+0.82(+0.86%)
Dec 16, 2022	96.46	97.24	94.14	95.25	612,298	-2.09(-2.15%)
Dec 15, 2022	100.81	100.81	97.26	97.34	285,037	-4.61(-4.52%)
Dec 14, 2022	102.95	103.78	101.21	101.95	310,643	-0.50(-0.49%)
Dec 13, 2022	103.96	104.93	101.30	102.46	312,675	+0.54(+0.53%)
Dec 12, 2022	101.20	102.51	99.74	101.91	280,583	+3.39(+3.45%)
Dec 09, 2022	100.10	100.71	98.45	98.52	188,729	-1.70(-1.70%)
Dec 08, 2022	100.31	100.81	99.69	100.22	197,203	+0.31(+0.31%)
Dec 07, 2022	99.80	101.42	99.30	99.91	215,960	-0.19(-0.19%)
Dec 06, 2022	101.18	102.32	99.59	100.10	323,637	-1.09(-1.08%)
Dec 05, 2022	103.90	103.90	101.19	101.19	232,591	-3.42(-3.27%)
Dec 02, 2022	106.31	106.61	104.20	104.61	310,923	-2.73(-2.54%)
Dec 01, 2022	105.19	107.65	104.67	107.35	285,240	+2.51(+2.40%)
Nov 30, 2022	103.06	104.83	101.75	104.83	290,371	+1.55(+1.50%)
Nov 29, 2022	103.60	104.42	103.03	103.28	161,896	-0.92(-0.88%)
Nov 28, 2022	105.68	105.76	103.42	104.20	221,343	-2.13(-2.00%)
Nov 25, 2022	105.65	106.40	105.44	106.33	97,949	+1.48(+1.42%)
Nov 23, 2022	103.58	104.84	103.09	104.84	412,046	+1.52(+1.48%)
Nov 22, 2022	103.60	103.93	102.55	103.32	292,225	+0.36(+0.35%)
Nov 21, 2022	103.10	104.14	102.93	102.96	120,839	-0.73(-0.71%)
Nov 18, 2022	103.08	103.72	102.59	103.69	175,282	+1.95(+1.92%)
Nov 17, 2022	102.60	102.60	101.39	101.75	239,640	-1.84(-1.78%)
Nov 16, 2022	104.37	104.37	102.83	103.59	140,067	-0.97(-0.93%)
Nov 15, 2022	105.01	106.17	103.98	104.56	222,175	+0.29(+0.28%)
Nov 14, 2022	102.47	105.12	101.64	104.27	251,029	+1.13(+1.09%)
Nov 11, 2022	103.21	103.93	102.33	103.14	244,507	+0.20(+0.19%)
Nov 10, 2022	102.89	103.34	100.00	102.94	377,092	+2.97(+2.97%)
Nov 09, 2022	101.06	102.52	99.85	99.97	215,346	-2.13(-2.08%)
Nov 08, 2022	104.04	104.04	100.13	102.10	287,460	-1.38(-1.33%)
Nov 07, 2022	102.94	104.97	102.82	103.48	440,722	+1.00(+0.97%)
Nov 04, 2022	101.68	103.14	101.21	102.48	162,889	+2.71(+2.72%)
Nov 03, 2022	97.38	100.19	96.60	99.77	201,091	+1.76(+1.80%)
Nov 02, 2022	101.84	102.91	98.00	98.00	289,011	-3.84(-3.77%)
Nov 01, 2022	99.98	102.06	99.70	101.84	270,077	+2.55(+2.57%)
Oct 31, 2022	99.10	100.12	98.27	99.29	255,818	-0.03(-0.03%)
Oct 28, 2022	97.22	99.38	96.03	99.32	329,887	+2.67(+2.76%)
Oct 27, 2022	96.77	98.51	96.48	96.65	305,811	+0.67(+0.70%)
Oct 26, 2022	97.06	97.92	95.31	95.98	294,146	-0.95(-0.98%)
Oct 25, 2022	95.81	98.50	95.61	96.93	464,007	-1.68(-1.71%)
Oct 24, 2022	99.08	100.05	98.44	98.61	319,994	+0.20(+0.20%)
Oct 21, 2022	95.60	98.96	95.60	98.41	174,838	+3.10(+3.25%)
Oct 20, 2022	97.89	98.43	95.16	95.31	158,443	-2.42(-2.48%)
Oct 19, 2022	97.69	98.31	95.97	97.74	227,026	-0.70(-0.71%)
Oct 18, 2022	97.64	98.75	96.42	98.44	353,549	+3.30(+3.46%)
Oct 17, 2022	95.14	96.30	93.81	95.15	261,811	+1.43(+1.53%)
Oct 14, 2022	95.52	96.11	92.77	93.71	364,439	-1.36(-1.43%)
Oct 13, 2022	90.26	95.68	89.96	95.07	246,439	+2.13(+2.29%)
Oct 12, 2022	93.01	93.36	91.99	92.94	267,116	-0.37(-0.39%)
Oct 11, 2022	92.80	93.64	92.41	93.30	333,526	+0.06(+0.06%)
Oct 10, 2022	92.85	93.71	91.92	93.25	124,410	+0.70(+0.76%)
Oct 07, 2022	94.41	94.41	91.40	92.54	146,998	-2.57(-2.70%)
Oct 06, 2022	93.35	95.24	93.35	95.12	178,174	+1.23(+1.31%)
Oct 05, 2022	93.12	94.53	92.56	93.89	153,428	-0.04(-0.04%)
Oct 04, 2022	90.79	94.07	90.79	93.93	198,430	+4.53(+5.07%)

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.