Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.61	97.97	96.56	96.95	891,123	-0.07(-0.07%)
Apr 27, 2023	95.97	97.07	94.35	97.02	1,076,977	+1.22(+1.27%)
Apr 26, 2023	100.26	101.01	95.56	95.80	1,587,795	-4.24(-4.24%)
Apr 25, 2023	100.24	101.58	99.44	100.04	1,458,453	-0.70(-0.69%)
Apr 24, 2023	100.04	101.08	99.88	100.74	952,675	+1.03(+1.04%)
Apr 21, 2023	99.93	100.10	98.99	99.70	601,263	-0.15(-0.15%)
Apr 20, 2023	99.18	100.29	98.53	99.85	720,755	+0.47(+0.47%)
Apr 19, 2023	99.57	99.63	97.92	99.39	727,847	-0.63(-0.63%)
Apr 18, 2023	99.81	100.40	99.32	100.01	770,787	+0.67(+0.68%)
Apr 17, 2023	99.26	99.89	98.66	99.34	401,070	+0.34(+0.34%)
Apr 14, 2023	99.02	99.72	98.26	99.00	590,155	+0.30(+0.30%)
Apr 13, 2023	98.71	99.06	97.24	98.70	671,569	-0.19(-0.19%)
Apr 12, 2023	100.07	100.07	98.50	98.89	541,171	+0.14(+0.14%)
Apr 11, 2023	98.25	99.20	98.06	98.75	819,484	+0.88(+0.90%)
Apr 10, 2023	95.78	97.91	95.69	97.87	797,585	+2.21(+2.31%)
Apr 06, 2023	96.01	96.07	95.05	95.65	492,436	-0.22(-0.23%)
Apr 05, 2023	96.21	96.81	94.90	95.87	1,270,061	-1.02(-1.06%)
Apr 04, 2023	100.10	100.50	96.54	96.89	772,633	-3.22(-3.21%)
Apr 03, 2023	100.16	101.17	99.56	100.11	713,283	-0.21(-0.21%)
Mar 31, 2023	99.17	100.52	98.85	100.32	806,535	+1.83(+1.85%)
Mar 30, 2023	99.29	99.74	98.17	98.49	516,323	-0.14(-0.14%)
Mar 29, 2023	98.55	98.91	97.93	98.63	701,317	+1.02(+1.05%)
Mar 28, 2023	96.39	97.93	96.39	97.61	992,403	+0.98(+1.02%)
Mar 27, 2023	96.14	96.91	95.41	96.63	860,274	+1.83(+1.93%)
Mar 24, 2023	94.06	95.01	92.71	94.80	707,247	+0.01(+0.01%)
Mar 23, 2023	94.89	96.63	94.24	94.79	985,274	-0.07(-0.07%)
Mar 22, 2023	97.12	97.39	94.82	94.86	723,292	-2.36(-2.43%)
Mar 21, 2023	97.29	97.88	96.37	97.22	950,788	+1.51(+1.58%)
Mar 20, 2023	93.53	96.15	93.23	95.71	1,029,313	+3.14(+3.39%)
Mar 17, 2023	93.97	94.39	92.42	92.58	1,599,053	-2.89(-3.03%)
Mar 16, 2023	94.45	96.59	94.31	95.46	1,078,431	-0.06(-0.06%)
Mar 15, 2023	98.52	98.52	94.30	95.52	1,480,419	-4.52(-4.52%)
Mar 14, 2023	99.85	100.80	99.13	100.04	1,109,890	+1.95(+1.98%)
Mar 13, 2023	97.67	98.94	97.44	98.10	1,082,224	-1.13(-1.14%)
Mar 10, 2023	101.35	102.17	98.72	99.23	985,719	-2.72(-2.67%)
Mar 09, 2023	105.33	105.63	101.75	101.95	915,942	-2.85(-2.72%)
Mar 08, 2023	105.15	105.33	103.82	104.80	713,887	-0.19(-0.18%)
Mar 07, 2023	106.07	106.48	104.79	104.98	932,179	-1.21(-1.14%)
Mar 06, 2023	106.52	107.07	105.97	106.19	655,516	-0.34(-0.32%)
Mar 03, 2023	105.92	106.60	105.07	106.53	947,714	+1.06(+1.01%)
Mar 02, 2023	102.99	105.59	102.99	105.47	854,181	+1.35(+1.30%)
Mar 01, 2023	103.55	104.81	103.45	104.12	1,166,178	+0.56(+0.54%)
Feb 28, 2023	103.40	104.30	103.09	103.56	1,287,516	+0.11(+0.11%)
Feb 27, 2023	102.84	104.10	102.74	103.46	893,257	+0.72(+0.70%)
Feb 24, 2023	102.70	103.06	101.51	102.74	656,917	-0.73(-0.71%)
Feb 23, 2023	103.26	103.81	101.90	103.47	1,642,878	+0.49(+0.47%)
Feb 22, 2023	103.06	105.04	102.70	102.99	1,130,687	-0.01(-0.01%)
Feb 21, 2023	103.19	104.22	102.41	103.00	1,505,051	-1.55(-1.48%)
Feb 17, 2023	103.56	104.58	103.08	104.55	1,309,303	+1.10(+1.06%)
Feb 16, 2023	103.74	104.42	103.11	103.44	939,473	-1.21(-1.16%)
Feb 15, 2023	104.87	106.15	102.78	104.65	1,438,466	+2.13(+2.08%)
Feb 14, 2023	103.01	103.61	101.56	102.52	841,602	-0.53(-0.51%)
Feb 13, 2023	102.36	103.17	101.85	103.05	641,794	+0.66(+0.65%)
Feb 10, 2023	101.64	102.44	101.09	102.38	555,552	+0.66(+0.65%)
Feb 09, 2023	103.90	104.06	101.55	101.72	649,584	-1.27(-1.23%)
Feb 08, 2023	103.88	104.46	102.71	102.99	770,394	-1.60(-1.53%)
Feb 07, 2023	103.42	104.91	102.56	104.59	900,132	+0.71(+0.69%)
Feb 06, 2023	104.25	104.79	103.16	103.88	534,187	-0.70(-0.67%)
Feb 03, 2023	103.64	105.53	103.64	104.58	1,414,281	+0.07(+0.07%)
Feb 02, 2023	103.67	105.42	103.28	104.52	1,689,824	+0.97(+0.94%)

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.