Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	103.63	104.80	103.06	104.49	305,471	+1.10(+1.06%)
Apr 27, 2023	102.09	103.89	101.80	103.39	302,921	+1.57(+1.54%)
Apr 26, 2023	104.41	105.14	100.86	101.83	409,557	-3.75(-3.55%)
Apr 25, 2023	107.87	108.06	105.44	105.58	146,920	-3.70(-3.39%)
Apr 24, 2023	108.62	110.04	108.49	109.28	117,580	+0.07(+0.06%)
Apr 21, 2023	110.21	110.72	108.94	109.21	136,195	-1.21(-1.09%)
Apr 20, 2023	108.21	111.04	108.21	110.42	139,406	+1.97(+1.82%)
Apr 19, 2023	107.85	108.78	106.76	108.45	148,587	+0.61(+0.57%)
Apr 18, 2023	108.93	110.23	106.91	107.84	182,893	-0.81(-0.75%)
Apr 17, 2023	109.72	110.42	108.45	108.65	120,099	-0.61(-0.56%)
Apr 14, 2023	107.63	109.44	107.58	109.26	87,601	+1.89(+1.76%)
Apr 13, 2023	108.33	108.33	105.89	107.37	117,464	-0.45(-0.41%)
Apr 12, 2023	108.36	108.89	106.90	107.82	62,132	+0.04(+0.04%)
Apr 11, 2023	106.94	108.74	106.94	107.78	110,661	+1.02(+0.96%)
Apr 10, 2023	102.30	106.98	101.42	106.76	128,589	+5.06(+4.98%)
Apr 06, 2023	102.73	103.13	101.56	101.70	89,779	-1.17(-1.14%)
Apr 05, 2023	102.45	103.97	101.49	102.87	134,587	-0.19(-0.18%)
Apr 04, 2023	105.68	107.25	102.41	103.05	88,375	-2.33(-2.21%)
Apr 03, 2023	106.35	106.66	103.57	105.38	117,957	-1.34(-1.25%)
Mar 31, 2023	104.55	107.26	104.55	106.72	170,004	+2.86(+2.76%)
Mar 30, 2023	104.65	104.88	103.48	103.86	76,895	-0.05(-0.05%)
Mar 29, 2023	104.02	104.62	102.55	103.91	117,667	+0.60(+0.58%)
Mar 28, 2023	102.63	104.19	102.63	103.30	113,935	+0.20(+0.19%)
Mar 27, 2023	102.64	103.55	101.52	103.10	128,358	+1.56(+1.54%)
Mar 24, 2023	99.81	101.91	98.25	101.54	109,460	+0.86(+0.86%)
Mar 23, 2023	102.16	103.51	100.23	100.68	147,953	-1.16(-1.14%)
Mar 22, 2023	103.05	104.83	101.75	101.84	124,823	-1.50(-1.45%)
Mar 21, 2023	103.82	105.49	102.91	103.33	151,925	+0.36(+0.35%)
Mar 20, 2023	103.08	104.53	102.14	102.97	126,267	+0.84(+0.82%)
Mar 17, 2023	104.86	104.97	101.58	102.13	426,873	-2.75(-2.62%)
Mar 16, 2023	102.03	105.98	101.93	104.89	158,281	+1.82(+1.77%)
Mar 15, 2023	102.42	104.84	102.16	103.06	220,860	-1.59(-1.52%)
Mar 14, 2023	106.90	108.12	102.18	104.66	222,321	+0.03(+0.03%)
Mar 13, 2023	102.67	105.35	101.69	104.63	183,508	+0.31(+0.29%)
Mar 10, 2023	105.64	106.36	103.49	104.32	184,999	-1.77(-1.67%)
Mar 09, 2023	106.89	108.74	106.09	106.09	149,280	-0.60(-0.57%)
Mar 08, 2023	105.19	106.90	104.66	106.70	143,583	+1.76(+1.68%)
Mar 07, 2023	105.41	106.10	104.61	104.94	136,845	-0.59(-0.56%)
Mar 06, 2023	106.34	106.99	104.97	105.53	156,375	-0.81(-0.76%)
Mar 03, 2023	105.22	106.58	104.47	106.34	150,464	+1.37(+1.30%)
Mar 02, 2023	102.10	105.48	101.65	104.97	100,798	+1.92(+1.86%)
Mar 01, 2023	101.63	104.07	101.63	103.05	117,728	+1.08(+1.06%)
Feb 28, 2023	102.96	103.99	101.89	101.97	152,381	-1.54(-1.49%)
Feb 27, 2023	105.42	105.71	103.26	103.52	117,905	-1.10(-1.05%)
Feb 24, 2023	101.92	104.76	101.64	104.61	263,676	+1.12(+1.08%)
Feb 23, 2023	102.73	104.05	101.78	103.50	129,874	+1.29(+1.27%)
Feb 22, 2023	102.05	103.49	101.87	102.20	235,493	+0.49(+0.49%)
Feb 21, 2023	104.41	104.95	101.59	101.71	288,763	-4.40(-4.14%)
Feb 17, 2023	103.50	107.43	102.72	106.11	301,057	+3.71(+3.62%)
Feb 16, 2023	101.08	104.02	100.93	102.40	281,455	-0.27(-0.26%)
Feb 15, 2023	102.19	103.63	101.38	102.67	187,222	-0.55(-0.54%)
Feb 14, 2023	101.26	104.55	99.69	103.22	504,785	+1.88(+1.85%)
Feb 13, 2023	98.75	102.37	96.75	101.34	341,901	+1.85(+1.86%)
Feb 10, 2023	96.31	101.41	96.28	99.49	503,539	+2.86(+2.95%)
Feb 09, 2023	101.52	103.62	93.56	96.64	601,569	-16.16(-14.33%)
Feb 08, 2023	113.67	114.37	111.98	112.80	193,382	-1.23(-1.08%)
Feb 07, 2023	111.48	114.36	110.75	114.04	169,210	+3.07(+2.77%)
Feb 06, 2023	111.53	112.13	110.34	110.97	104,115	-0.65(-0.58%)
Feb 03, 2023	110.50	112.46	106.73	111.62	155,568	-0.12(-0.11%)
Feb 02, 2023	109.39	113.80	107.04	111.74	152,333	+2.52(+2.31%)

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.