Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.71	80.71	80.00	80.04	18,968	-0.37(-0.46%)
Dec 29, 2022	80.42	80.56	79.97	80.41	41,203	+0.09(+0.11%)
Dec 28, 2022	80.47	80.58	80.24	80.32	17,395	-0.02(-0.02%)
Dec 27, 2022	80.69	80.70	80.20	80.34	25,519	-0.34(-0.43%)
Dec 23, 2022	80.74	80.76	80.20	80.68	386,340	+0.14(+0.17%)
Dec 22, 2022	80.37	80.55	80.14	80.55	295,996	+0.14(+0.17%)
Dec 21, 2022	80.17	80.46	80.17	80.40	10,701	+0.37(+0.46%)
Dec 20, 2022	80.16	80.17	79.65	80.04	56,281	-0.35(-0.44%)
Dec 19, 2022	80.54	80.54	79.88	80.39	549,665	-0.32(-0.39%)
Dec 16, 2022	80.56	80.77	80.51	80.70	100,376	-0.05(-0.07%)
Dec 15, 2022	80.73	80.83	80.54	80.76	56,386	-0.06(-0.08%)
Dec 14, 2022	80.86	81.00	80.56	80.82	63,452	-0.14(-0.17%)
Dec 13, 2022	81.34	81.44	80.56	80.96	57,714	+0.26(+0.33%)
Dec 12, 2022	80.90	81.05	80.51	80.69	100,511	-0.03(-0.03%)
Dec 09, 2022	80.53	80.77	80.47	80.72	92,228	+0.19(+0.24%)
Dec 08, 2022	80.74	80.77	80.53	80.53	74,011	+0.14(+0.17%)
Dec 07, 2022	80.42	80.50	80.25	80.39	52,336	+0.07(+0.09%)
Dec 06, 2022	80.57	80.74	80.29	80.32	102,698	-0.25(-0.32%)
Dec 05, 2022	80.40	80.68	80.19	80.57	31,504	+0.11(+0.13%)
Dec 02, 2022	79.82	80.56	79.82	80.47	21,987	+0.26(+0.32%)
Dec 01, 2022	80.31	80.33	80.09	80.21	77,780	+0.10(+0.13%)
Nov 30, 2022	79.87	80.12	79.56	80.10	53,395	+0.43(+0.54%)
Nov 29, 2022	79.63	79.90	79.58	79.68	119,131	-0.08(-0.10%)
Nov 28, 2022	80.23	80.24	79.75	79.75	60,794	-0.64(-0.79%)
Nov 25, 2022	80.31	80.55	80.31	80.39	77,594	+0.21(+0.26%)
Nov 23, 2022	79.93	80.26	79.93	80.18	30,029	+0.12(+0.15%)
Nov 22, 2022	79.85	80.21	79.82	80.06	38,895	+0.27(+0.34%)
Nov 21, 2022	79.94	79.94	79.77	79.79	49,844	+0.06(+0.08%)
Nov 18, 2022	79.66	79.86	79.55	79.73	39,331	+0.38(+0.48%)
Nov 17, 2022	79.08	79.44	79.08	79.34	29,516	-0.12(-0.15%)
Nov 16, 2022	79.36	79.55	79.26	79.47	19,072	+0.03(+0.03%)
Nov 15, 2022	79.27	79.52	79.16	79.44	94,161	+0.34(+0.43%)
Nov 14, 2022	79.20	79.39	78.96	79.10	558,293	-0.10(-0.12%)
Nov 11, 2022	78.86	79.29	78.86	79.20	1,469,947	+0.41(+0.52%)
Nov 10, 2022	78.35	78.91	78.35	78.79	88,891	+0.99(+1.27%)
Nov 09, 2022	78.06	78.19	77.78	77.80	86,616	-0.47(-0.60%)
Nov 08, 2022	78.48	78.51	78.23	78.27	53,864	-0.27(-0.34%)
Nov 07, 2022	78.34	78.55	78.22	78.54	53,785	+0.07(+0.09%)
Nov 04, 2022	78.23	78.48	78.10	78.47	27,604	+0.44(+0.56%)
Nov 03, 2022	77.68	78.22	77.61	78.03	128,475	-0.03(-0.03%)
Nov 02, 2022	78.43	78.66		78.06	293,136	-0.14(-0.18%)
Nov 01, 2022	77.86	78.56	77.86	78.20	70,818	+0.44(+0.56%)
Oct 31, 2022	77.85	77.86	77.60	77.77	42,940	-0.13(-0.16%)
Oct 28, 2022	77.43	78.10	77.38	77.89	88,514	+0.57(+0.74%)
Oct 27, 2022	77.63	77.68	77.32	77.32	19,532	-0.26(-0.34%)
Oct 26, 2022	77.58	77.85	77.49	77.58	28,733	+0.04(+0.06%)
Oct 25, 2022	77.43	77.81	77.33	77.53	26,689	+0.27(+0.35%)
Oct 24, 2022	77.37	77.48	77.26	77.26	43,517	+0.09(+0.11%)
Oct 21, 2022	76.83	77.40	76.80	77.18	38,692	+0.37(+0.49%)
Oct 20, 2022	76.92	77.20	76.77	76.80	41,064	-0.09(-0.11%)
Oct 19, 2022	77.20	77.24	76.80	76.89	33,189	-0.37(-0.48%)
Oct 18, 2022	77.17	77.38	77.03	77.26	44,827	+0.41(+0.53%)
Oct 17, 2022	76.79	77.05	76.69	76.86	38,537	+0.48(+0.63%)
Oct 14, 2022	77.08	77.08	76.36	76.38	21,513	-0.61(-0.79%)
Oct 13, 2022	76.00	77.30	76.00	76.99	25,431	+0.59(+0.77%)
Oct 12, 2022	76.71	76.71	76.29	76.39	47,435	-0.42(-0.54%)
Oct 11, 2022	77.12	77.12	76.57	76.81	41,518	-0.13(-0.17%)
Oct 10, 2022	77.54	77.54	76.92	76.94	18,237	-0.29(-0.37%)
Oct 07, 2022	77.66	77.66	77.23	77.23	17,761	-0.48(-0.62%)
Oct 06, 2022	77.67	77.92	77.62	77.71	18,504	+0.35(+0.45%)
Oct 05, 2022	77.08	77.36	77.06	77.36	19,059	-0.24(-0.31%)
Oct 04, 2022	77.61	77.85	77.56	77.60	37,228	+0.13(+0.17%)

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.