Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	31.90	32.97	31.53	31.62	5,506,360	+0.66(+2.12%)
May 05, 2023	31.91	32.30	30.43	30.96	6,164,393	+0.56(+1.85%)
May 04, 2023	31.00	31.87	30.23	30.40	4,895,910	-0.99(-3.14%)
May 03, 2023	32.32	32.94	30.67	31.39	4,578,003	-1.15(-3.54%)
May 02, 2023	33.51	33.69	31.67	32.54	4,288,050	-1.50(-4.40%)
May 01, 2023	33.17	34.13	33.01	34.04	2,076,841	+0.32(+0.95%)
Apr 28, 2023	33.14	34.14	33.03	33.72	2,238,797	+0.46(+1.40%)
Apr 27, 2023	33.19	33.83	32.54	33.25	2,727,834	-0.28(-0.84%)
Apr 26, 2023	33.21	34.17	32.55	33.53	3,010,348	+0.13(+0.38%)
Apr 25, 2023	34.82	34.82	33.04	33.41	3,538,256	-1.63(-4.66%)
Apr 24, 2023	34.14	35.31	34.02	35.04	2,455,220	+0.67(+1.94%)
Apr 21, 2023	34.49	34.77	33.95	34.38	2,148,689	-0.10(-0.28%)
Apr 20, 2023	35.08	35.37	34.13	34.47	3,487,635	-1.16(-3.26%)
Apr 19, 2023	36.11	36.12	34.73	35.63	3,572,579	-0.88(-2.41%)
Apr 18, 2023	37.05	37.05	36.00	36.51	2,439,730	-0.75(-2.02%)
Apr 17, 2023	37.24	37.38	36.23	37.27	2,726,368	-0.11(-0.28%)
Apr 14, 2023	38.59	38.73	37.08	37.37	3,177,415	-1.19(-3.09%)
Apr 13, 2023	38.69	38.92	37.08	38.56	3,254,449	-0.62(-1.58%)
Apr 12, 2023	41.20	41.24	39.09	39.18	3,035,943	-2.06(-5.00%)
Apr 11, 2023	40.48	41.39	40.03	41.24	2,290,250	+0.82(+2.03%)
Apr 10, 2023	39.37	40.76	39.29	40.42	1,807,246	+1.24(+3.16%)
Apr 06, 2023	40.83	41.03	39.12	39.18	1,703,367	-1.63(-4.00%)
Apr 05, 2023	38.65	40.93	38.50	40.82	3,561,290	+2.22(+5.74%)
Apr 04, 2023	41.88	41.92	38.34	38.60	3,747,001	-3.33(-7.94%)
Apr 03, 2023	43.82	43.94	40.36	41.93	3,818,242	-0.01(-0.02%)
Mar 31, 2023	41.67	42.15	40.88	41.94	2,322,790	+0.16(+0.39%)
Mar 30, 2023	43.11	43.12	41.49	41.77	1,445,548	-0.71(-1.66%)
Mar 29, 2023	42.58	43.10	41.81	42.48	2,590,806	+0.13(+0.30%)
Mar 28, 2023	40.98	43.18	40.59	42.35	3,366,865	+1.23(+2.99%)
Mar 27, 2023	40.48	41.61	39.41	41.13	2,486,169	+1.47(+3.71%)
Mar 24, 2023	38.79	39.87	37.93	39.66	4,066,566	-0.24(-0.61%)
Mar 23, 2023	41.83	42.91	39.55	39.90	3,690,571	-1.71(-4.11%)
Mar 22, 2023	41.25	43.30	40.92	41.61	2,943,171	+0.22(+0.54%)
Mar 21, 2023	42.06	42.17	40.76	41.39	3,469,417	+0.65(+1.59%)
Mar 20, 2023	39.22	41.42	38.51	40.74	3,279,981	+1.64(+4.21%)
Mar 17, 2023	38.70	39.70	38.24	39.10	9,224,663	-0.12(-0.30%)
Mar 16, 2023	36.95	39.26	36.50	39.21	3,312,646	+1.33(+3.50%)
Mar 15, 2023	38.41	38.41	36.10	37.89	4,857,996	-2.22(-5.55%)
Mar 14, 2023	40.25	41.84	39.36	40.11	3,359,413	+0.17(+0.44%)
Mar 13, 2023	40.68	41.60	39.13	39.94	3,701,061	-2.89(-6.75%)
Mar 10, 2023	43.90	45.22	42.75	42.83	2,731,082	-0.16(-0.38%)
Mar 09, 2023	44.05	45.85	42.92	42.99	2,653,014	-0.98(-2.22%)
Mar 08, 2023	45.14	46.17	43.11	43.97	2,244,073	-1.19(-2.63%)
Mar 07, 2023	45.41	46.32	44.68	45.16	2,103,942	-0.46(-1.02%)
Mar 06, 2023	45.78	46.19	45.24	45.62	1,976,004	-0.87(-1.87%)
Mar 03, 2023	45.45	46.93	44.49	46.49	2,058,746	+0.72(+1.56%)
Mar 02, 2023	45.01	46.29	44.58	45.78	2,139,702	+0.39(+0.85%)

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.