Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	57.45	57.49	55.98	56.73	1,824,020	-0.88(-1.54%)
May 05, 2023	58.47	58.50	55.99	57.62	2,807,569	-0.65(-1.11%)
May 04, 2023	56.01	60.11	55.46	58.27	5,537,138	+6.88(+13.39%)
May 03, 2023	51.85	52.52	51.27	51.39	1,593,508	-0.10(-0.19%)
May 02, 2023	52.45	52.51	51.04	51.48	1,340,472	-1.25(-2.37%)
May 01, 2023	52.29	53.02	52.29	52.73	1,443,701	+0.44(+0.85%)
Apr 28, 2023	51.97	52.67	51.88	52.29	1,175,557	+0.46(+0.89%)
Apr 27, 2023	50.81	51.90	50.55	51.83	1,213,194	+1.45(+2.87%)
Apr 26, 2023	50.58	50.87	50.23	50.38	1,035,580	-0.49(-0.97%)
Apr 25, 2023	51.36	52.56	50.87	50.87	1,611,116	-0.53(-1.03%)
Apr 24, 2023	51.61	51.74	50.98	51.40	1,019,751	+0.19(+0.36%)
Apr 21, 2023	50.98	51.27	50.41	51.22	945,338	+0.47(+0.93%)
Apr 20, 2023	50.78	51.07	50.44	50.75	1,262,972	-0.60(-1.17%)
Apr 19, 2023	51.02	51.60	50.85	51.35	1,395,627	+0.29(+0.56%)
Apr 18, 2023	50.29	51.18	49.90	51.06	2,164,482	+0.71(+1.41%)
Apr 17, 2023	49.41	50.38	48.87	50.35	1,911,034	+1.16(+2.36%)
Apr 14, 2023	50.60	50.60	49.11	49.19	1,636,240	-1.71(-3.36%)
Apr 13, 2023	50.01	51.12	49.97	50.90	1,523,765	+1.00(+2.01%)
Apr 12, 2023	51.82	51.87	49.71	49.90	1,947,752	-1.61(-3.13%)
Apr 11, 2023	51.46	52.14	51.05	51.51	1,715,584	+0.34(+0.67%)
Apr 10, 2023	51.32	51.50	50.59	51.17	1,740,743	-0.58(-1.12%)
Apr 06, 2023	52.00	52.18	51.12	51.75	1,964,023	-0.54(-1.03%)
Apr 05, 2023	53.26	53.67	52.05	52.29	1,720,019	-1.05(-1.97%)
Apr 04, 2023	54.12	54.12	52.90	53.34	1,947,312	-0.82(-1.51%)
Apr 03, 2023	54.00	54.57	53.85	54.16	1,408,036	-0.03(-0.05%)
Mar 31, 2023	53.71	54.23	53.47	54.19	1,120,649	+0.82(+1.53%)
Mar 30, 2023	53.56	53.68	52.91	53.37	1,019,152	+0.37(+0.71%)
Mar 29, 2023	52.85	53.42	52.72	53.00	1,308,607	+0.59(+1.13%)
Mar 28, 2023	51.59	52.44	51.51	52.41	1,026,476	+0.64(+1.23%)
Mar 27, 2023	52.44	52.59	51.32	51.77	1,442,740	-0.31(-0.60%)
Mar 24, 2023	51.29	52.09	50.62	52.08	1,467,334	+0.43(+0.84%)
Mar 23, 2023	51.74	52.55	51.11	51.65	1,486,598	-0.14(-0.27%)
Mar 22, 2023	51.79	52.85	51.51	51.79	2,056,706	+0.00(+0.00%)
Mar 21, 2023	51.63	52.05	50.87	51.79	1,688,624	+0.91(+1.80%)
Mar 20, 2023	50.95	51.26	50.13	50.87	1,406,508	+0.26(+0.51%)
Mar 17, 2023	51.09	51.30	50.01	50.62	2,813,138	-0.63(-1.23%)
Mar 16, 2023	50.98	51.77	50.18	51.25	2,077,599	+0.02(+0.04%)
Mar 15, 2023	51.25	51.76	50.52	51.23	1,805,232	-0.87(-1.66%)
Mar 14, 2023	52.30	52.78	51.45	52.09	2,001,009	+0.55(+1.07%)
Mar 13, 2023	51.29	52.48	50.88	51.54	2,050,785	-0.12(-0.23%)
Mar 10, 2023	53.69	53.69	51.51	51.66	1,686,781	-2.11(-3.93%)
Mar 09, 2023	54.76	54.93	53.56	53.77	1,640,260	-0.81(-1.48%)
Mar 08, 2023	53.73	54.72	53.59	54.58	1,097,689	+0.67(+1.24%)
Mar 07, 2023	54.91	55.34	53.89	53.91	1,070,192	-1.23(-2.23%)
Mar 06, 2023	56.27	56.48	55.12	55.14	1,687,697	-0.97(-1.73%)
Mar 03, 2023	55.53	56.41	55.35	56.11	1,223,048	+1.05(+1.91%)
Mar 02, 2023	53.31	55.08	53.20	55.06	2,206,077	+1.32(+2.45%)

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.