Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	32.12	33.20	31.75	31.84	5,468,635	+0.66(+2.12%)
May 05, 2023	32.13	32.52	30.64	31.17	6,122,159	+0.56(+1.85%)
May 04, 2023	31.21	32.09	30.44	30.61	4,862,367	-0.99(-3.14%)
May 03, 2023	32.55	33.17	30.88	31.60	4,546,638	-1.16(-3.54%)
May 02, 2023	33.75	33.92	31.89	32.76	4,258,672	-1.51(-4.40%)
May 01, 2023	33.40	34.37	33.24	34.27	2,062,612	+0.32(+0.95%)
Apr 28, 2023	33.37	34.38	33.26	33.95	2,223,459	+0.47(+1.40%)
Apr 27, 2023	33.41	34.07	32.76	33.48	2,709,145	-0.28(-0.84%)
Apr 26, 2023	33.44	34.41	32.77	33.77	2,989,723	+0.13(+0.38%)
Apr 25, 2023	35.06	35.06	33.26	33.64	3,514,015	-1.65(-4.66%)
Apr 24, 2023	34.38	35.56	34.26	35.28	2,438,399	+0.67(+1.94%)
Apr 21, 2023	34.73	35.01	34.18	34.61	2,133,968	-0.10(-0.28%)
Apr 20, 2023	35.32	35.62	34.36	34.71	3,463,741	-1.17(-3.26%)
Apr 19, 2023	36.36	36.37	34.97	35.88	3,548,103	-0.89(-2.41%)
Apr 18, 2023	37.31	37.31	36.25	36.76	2,423,014	-0.76(-2.02%)
Apr 17, 2023	37.50	37.64	36.48	37.52	2,707,689	-0.11(-0.28%)
Apr 14, 2023	38.86	39.00	37.34	37.63	3,155,646	-1.20(-3.09%)
Apr 13, 2023	38.96	39.19	37.34	38.83	3,232,152	-0.62(-1.58%)
Apr 12, 2023	41.49	41.53	39.36	39.45	3,015,144	-2.07(-5.00%)
Apr 11, 2023	40.76	41.67	40.31	41.53	2,274,559	+0.83(+2.03%)
Apr 10, 2023	39.64	41.04	39.56	40.70	1,794,864	+1.25(+3.16%)
Apr 06, 2023	41.11	41.31	39.39	39.45	1,691,697	-1.65(-4.00%)
Apr 05, 2023	38.92	41.22	38.76	41.10	3,536,891	+2.23(+5.74%)
Apr 04, 2023	42.17	42.21	38.61	38.87	3,721,329	-3.35(-7.94%)
Apr 03, 2023	44.12	44.24	40.64	42.22	3,792,083	-0.01(-0.02%)
Mar 31, 2023	41.96	42.44	41.16	42.23	2,306,877	+0.17(+0.39%)
Mar 30, 2023	43.41	43.42	41.78	42.06	1,435,644	-0.71(-1.66%)
Mar 29, 2023	42.87	43.40	42.10	42.77	2,573,056	+0.13(+0.30%)
Mar 28, 2023	41.26	43.48	40.86	42.65	3,343,798	+1.24(+2.99%)
Mar 27, 2023	40.76	41.90	39.68	41.41	2,469,136	+1.48(+3.71%)
Mar 24, 2023	39.05	40.14	38.20	39.93	4,038,705	-0.24(-0.61%)
Mar 23, 2023	42.12	43.20	39.82	40.17	3,665,286	-1.72(-4.11%)
Mar 22, 2023	41.54	43.60	41.21	41.90	2,923,007	+0.22(+0.54%)
Mar 21, 2023	42.35	42.46	41.04	41.67	3,445,648	+0.65(+1.59%)
Mar 20, 2023	39.49	41.70	38.77	41.02	3,257,509	+1.66(+4.21%)
Mar 17, 2023	38.97	39.97	38.51	39.37	9,161,463	-0.12(-0.30%)
Mar 16, 2023	37.20	39.54	36.76	39.48	3,289,950	+1.33(+3.50%)
Mar 15, 2023	38.67	38.67	36.35	38.15	4,824,713	-2.24(-5.55%)
Mar 14, 2023	40.52	42.13	39.63	40.39	3,336,397	+0.18(+0.44%)
Mar 13, 2023	40.96	41.88	39.40	40.21	3,675,705	-2.91(-6.75%)
Mar 10, 2023	44.21	45.53	43.05	43.12	2,712,371	-0.17(-0.38%)
Mar 09, 2023	44.35	46.16	43.21	43.29	2,634,838	-0.98(-2.22%)
Mar 08, 2023	45.45	46.48	43.41	44.27	2,228,698	-1.20(-2.63%)
Mar 07, 2023	45.72	46.64	44.99	45.47	2,089,527	-0.47(-1.02%)
Mar 06, 2023	46.09	46.50	45.55	45.94	1,962,466	-0.88(-1.87%)
Mar 03, 2023	45.76	47.25	44.80	46.82	2,044,641	+0.72(+1.56%)
Mar 02, 2023	45.32	46.61	44.89	46.09	2,125,042	+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.