Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	103.63	104.81	103.07	104.49	305,461	+1.10(+1.06%)
Apr 27, 2023	102.10	103.89	101.80	103.39	302,911	+1.57(+1.54%)
Apr 26, 2023	104.41	105.14	100.86	101.83	409,543	-3.75(-3.56%)
Apr 25, 2023	107.87	108.06	105.44	105.58	146,915	-3.70(-3.39%)
Apr 24, 2023	108.62	110.04	108.50	109.29	117,576	+0.07(+0.06%)
Apr 21, 2023	110.22	110.72	108.94	109.22	136,190	-1.21(-1.09%)
Apr 20, 2023	108.22	111.04	108.22	110.43	139,401	+1.97(+1.82%)
Apr 19, 2023	107.85	108.79	106.76	108.45	148,582	+0.61(+0.57%)
Apr 18, 2023	108.93	110.24	106.91	107.84	182,886	-0.81(-0.75%)
Apr 17, 2023	109.72	110.43	108.45	108.65	120,095	-0.61(-0.56%)
Apr 14, 2023	107.63	109.44	107.58	109.27	87,598	+1.89(+1.76%)
Apr 13, 2023	108.34	108.34	105.89	107.38	117,460	-0.44(-0.41%)
Apr 12, 2023	108.37	108.90	106.90	107.82	62,130	+0.04(+0.04%)
Apr 11, 2023	106.94	108.74	106.94	107.78	110,658	+1.02(+0.96%)
Apr 10, 2023	102.31	106.98	101.42	106.76	128,584	+5.06(+4.98%)
Apr 06, 2023	102.73	103.13	101.56	101.70	89,776	-1.17(-1.14%)
Apr 05, 2023	102.45	103.97	101.49	102.87	134,582	-0.19(-0.18%)
Apr 04, 2023	105.68	107.25	102.41	103.06	88,372	-2.33(-2.21%)
Apr 03, 2023	106.36	106.66	103.57	105.39	117,953	-1.34(-1.25%)
Mar 31, 2023	104.55	107.27	104.55	106.72	169,998	+2.86(+2.76%)
Mar 30, 2023	104.65	104.88	103.48	103.86	76,892	-0.05(-0.05%)
Mar 29, 2023	104.02	104.63	102.56	103.91	117,663	+0.60(+0.58%)
Mar 28, 2023	102.63	104.20	102.63	103.31	113,931	+0.20(+0.19%)
Mar 27, 2023	102.64	103.55	101.52	103.11	128,354	+1.56(+1.54%)
Mar 24, 2023	99.81	101.91	98.25	101.54	109,456	+0.86(+0.86%)
Mar 23, 2023	102.17	103.51	100.23	100.68	147,948	-1.16(-1.14%)
Mar 22, 2023	103.06	104.83	101.75	101.84	124,819	-1.50(-1.45%)
Mar 21, 2023	103.82	105.49	102.91	103.33	151,920	+0.36(+0.35%)
Mar 20, 2023	103.09	104.53	102.15	102.98	126,263	+0.84(+0.82%)
Mar 17, 2023	104.86	104.97	101.58	102.14	426,859	-2.75(-2.62%)
Mar 16, 2023	102.04	105.99	101.93	104.89	158,275	+1.82(+1.77%)
Mar 15, 2023	102.42	104.84	102.16	103.07	220,852	-1.60(-1.52%)
Mar 14, 2023	106.90	108.13	102.19	104.66	222,313	+0.03(+0.03%)
Mar 13, 2023	102.67	105.36	101.69	104.63	183,502	+0.31(+0.29%)
Mar 10, 2023	105.64	106.36	103.49	104.33	184,993	-1.77(-1.67%)
Mar 09, 2023	106.89	108.74	106.10	106.10	149,275	-0.60(-0.57%)
Mar 08, 2023	105.20	106.90	104.67	106.70	143,578	+1.76(+1.68%)
Mar 07, 2023	105.42	106.11	104.62	104.94	136,841	-0.59(-0.56%)
Mar 06, 2023	106.35	106.99	104.97	105.53	156,370	-0.81(-0.76%)
Mar 03, 2023	105.23	106.59	104.47	106.35	150,459	+1.37(+1.30%)
Mar 02, 2023	102.11	105.48	101.65	104.98	100,795	+1.92(+1.86%)
Mar 01, 2023	101.63	104.07	101.63	103.06	117,724	+1.08(+1.06%)
Feb 28, 2023	102.97	103.99	101.89	101.98	152,376	-1.54(-1.49%)
Feb 27, 2023	105.43	105.71	103.26	103.52	117,901	-1.10(-1.05%)
Feb 24, 2023	101.92	104.76	101.64	104.62	263,667	+1.12(+1.08%)
Feb 23, 2023	102.74	104.05	101.78	103.50	129,870	+1.30(+1.27%)
Feb 22, 2023	102.06	103.49	101.87	102.20	235,485	+0.49(+0.49%)
Feb 21, 2023	104.41	104.95	101.59	101.71	288,753	-4.40(-4.14%)
Feb 17, 2023	103.50	107.43	102.72	106.11	301,047	+3.70(+3.62%)
Feb 16, 2023	101.09	104.02	100.94	102.40	281,446	-0.27(-0.26%)
Feb 15, 2023	102.19	103.64	101.39	102.67	187,215	-0.55(-0.54%)
Feb 14, 2023	101.27	104.56	99.70	103.22	504,768	+1.88(+1.85%)
Feb 13, 2023	98.76	102.37	96.75	101.35	341,889	+1.85(+1.86%)
Feb 10, 2023	96.32	101.42	96.29	99.50	503,522	+2.86(+2.95%)
Feb 09, 2023	101.52	103.63	93.56	96.64	601,549	-16.16(-14.33%)
Feb 08, 2023	113.68	114.37	111.99	112.81	193,376	-1.23(-1.08%)
Feb 07, 2023	111.48	114.36	110.75	114.04	169,204	+3.07(+2.77%)
Feb 06, 2023	111.53	112.14	110.35	110.97	104,111	-0.65(-0.59%)
Feb 03, 2023	110.50	112.46	106.73	111.62	155,562	-0.12(-0.11%)
Feb 02, 2023	109.39	113.81	107.05	111.74	152,328	+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.