Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	142.80	150.40	140.25	144.81	380	-3.09(-2.09%)
Dec 29, 2022	142.72	149.53	137.70	147.90	995	+1.15(+0.78%)
Dec 28, 2022	147.90	152.90	140.22	146.75	539	-6.17(-4.03%)
Dec 27, 2022	155.55	163.20	150.45	152.92	331	-5.18(-3.27%)
Dec 23, 2022	152.44	163.20	152.44	158.10	239	+2.55(+1.64%)
Dec 22, 2022	153.00	165.75	146.62	155.55	1,314	+8.93(+6.09%)
Dec 21, 2022	150.45	155.91	145.35	146.62	261	-1.28(-0.86%)
Dec 20, 2022	145.60	153.00	145.60	147.90	344	+0.00(+0.00%)
Dec 19, 2022	153.00	158.07	145.60	147.90	192	-5.10(-3.33%)
Dec 16, 2022	163.20	168.30	153.00	153.00	425	-3.47(-2.22%)
Dec 15, 2022	158.61	168.30	155.83	156.47	201	-1.91(-1.21%)
Dec 14, 2022	158.81	168.04	158.05	158.38	239	-2.73(-1.69%)
Dec 13, 2022	168.30	168.02	154.28	161.11	520	+2.12(+1.33%)
Dec 12, 2022	166.03	166.03	158.87	158.99	236	-9.31(-5.53%)
Dec 09, 2022	173.15	173.15	158.87	168.30	381	-4.84(-2.80%)
Dec 08, 2022	181.05	181.05	163.51	173.15	115	-0.25(-0.15%)
Dec 07, 2022	173.40	175.95	159.66	173.40	317	+9.26(+5.64%)
Dec 06, 2022	178.50	178.50	158.87	164.14	253	-6.04(-3.55%)
Dec 05, 2022	180.46	180.46	160.75	170.19	472	+2.14(+1.27%)
Dec 02, 2022	154.28	173.15	154.28	168.04	419	+13.34(+8.62%)
Dec 01, 2022	153.00	155.50	147.90	154.71	358	+6.81(+4.60%)
Nov 30, 2022	153.00	153.00	145.35	147.90	131	-1.25(-0.84%)
Nov 29, 2022	151.72	152.95	145.35	149.15	347	-1.30(-0.86%)
Nov 28, 2022	155.55	155.55	147.98	150.45	221	+2.47(+1.67%)
Nov 25, 2022	145.35	150.45	145.35	147.98	211	+0.46(+0.31%)
Nov 23, 2022	148.33	151.72	142.80	147.52	389	+2.17(+1.49%)
Nov 22, 2022	150.45	155.53	145.35	145.35	613	-5.41(-3.59%)
Nov 21, 2022	158.10	158.38	147.90	150.76	518	-11.14(-6.88%)
Nov 18, 2022	164.78	165.29	153.00	161.90	269	+3.77(+2.39%)
Nov 17, 2022	167.15	167.18	155.86	158.13	374	-6.42(-3.90%)
Nov 16, 2022	165.75	168.30	153.00	164.55	551	-2.47(-1.48%)
Nov 15, 2022	183.60	183.60	155.55	167.03	2,382	-11.73(-6.56%)
Nov 14, 2022	172.74	188.70	166.26	178.75	2,346	+12.50(+7.52%)
Nov 11, 2022	158.10	167.03	158.07	166.26	463	+9.46(+6.03%)
Nov 10, 2022	152.97	158.10	147.90	156.80	401	+5.58(+3.69%)
Nov 09, 2022	148.69	160.65	147.90	151.22	343	-0.51(-0.34%)
Nov 08, 2022	153.00	158.00	149.18	151.72	537	+1.15(+0.76%)
Nov 07, 2022	155.55	155.55	148.16	150.58	355	-2.45(-1.60%)
Nov 04, 2022	153.00	155.55	147.93	153.03	318	+1.27(+0.84%)
Nov 03, 2022	150.45	156.75	151.04	151.75	225	-3.80(-2.44%)
Nov 02, 2022	150.45	160.88	150.35	155.55	329	-2.55(-1.61%)
Nov 01, 2022	160.57	162.28	147.90	158.10	408	-1.28(-0.80%)
Oct 31, 2022	170.85	170.85	156.72	159.38	353	-0.33(-0.21%)
Oct 28, 2022	165.75	165.75	153.82	159.71	1,124	-0.92(-0.57%)
Oct 27, 2022	173.40	174.27	153.00	160.62	740	-10.89(-6.35%)
Oct 26, 2022	177.76	177.76	167.03	171.51	490	+4.49(+2.69%)
Oct 25, 2022	170.85	178.25	163.20	167.03	1,270	-1.28(-0.76%)
Oct 24, 2022	179.88	181.74	167.87	168.30	624	-3.03(-1.77%)
Oct 21, 2022	169.27	175.95	168.30	171.33	322	+0.05(+0.03%)
Oct 20, 2022	178.50	178.65	168.30	171.28	995	-7.22(-4.04%)
Oct 19, 2022	188.70	190.82	176.03	178.50	694	-5.38(-2.93%)
Oct 18, 2022	182.32	193.80	182.32	183.88	372	-1.00(-0.54%)
Oct 17, 2022	188.96	195.07	182.32	184.88	288	-2.50(-1.33%)
Oct 14, 2022	191.25	198.90	186.15	187.37	346	-2.58(-1.36%)
Oct 13, 2022	188.70	198.11	181.05	189.95	485	+1.28(+0.68%)
Oct 12, 2022	204.00	204.00	178.50	188.67	636	-8.70(-4.41%)
Oct 11, 2022	195.38	199.54	193.80	197.37	272	-1.45(-0.73%)
Oct 10, 2022	198.06	209.10	193.80	198.82	474	-5.35(-2.62%)
Oct 07, 2022	201.45	212.93	196.60	204.18	479	-2.37(-1.15%)
Oct 06, 2022	208.62	214.12	202.72	206.55	638	-4.95(-2.34%)
Oct 05, 2022	204.00	214.35	199.03	211.50	844	-1.43(-0.67%)
Oct 04, 2022	214.20	219.25	203.18	212.93	1,361	+0.03(+0.01%)

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.