Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.76	47.04	46.15	46.28	5,764,320	-0.41(-0.88%)
May 05, 2023	46.60	47.22	46.19	46.70	7,597,962	-0.66(-1.40%)
May 04, 2023	45.72	48.10	45.72	47.36	13,934,855	+1.84(+4.04%)
May 03, 2023	46.01	46.37	45.30	45.52	8,115,035	-0.55(-1.19%)
May 02, 2023	44.80	46.47	44.78	46.06	8,791,929	+1.08(+2.41%)
May 01, 2023	45.78	45.95	44.86	44.98	5,767,284	-0.45(-0.99%)
Apr 28, 2023	46.00	46.04	44.81	45.43	8,385,916	-0.83(-1.80%)
Apr 27, 2023	44.88	46.27	44.62	46.27	7,626,882	+1.07(+2.38%)
Apr 26, 2023	46.47	46.70	45.15	45.19	8,010,815	-1.01(-2.18%)
Apr 25, 2023	45.68	46.58	45.59	46.20	7,829,087	+0.17(+0.37%)
Apr 24, 2023	45.52	46.10	45.05	46.03	6,346,384	+0.38(+0.84%)
Apr 21, 2023	45.70	46.16	45.18	45.64	6,244,859	-0.25(-0.54%)
Apr 20, 2023	46.51	46.56	45.68	45.89	5,752,861	-0.36(-0.79%)
Apr 19, 2023	46.03	46.60	45.92	46.26	7,027,571	-0.58(-1.23%)
Apr 18, 2023	46.76	47.38	46.53	46.83	7,910,091	+0.37(+0.80%)
Apr 17, 2023	46.96	46.96	46.22	46.46	8,695,348	-1.01(-2.12%)
Apr 14, 2023	48.13	48.37	46.39	47.46	12,441,048	-1.44(-2.94%)
Apr 13, 2023	48.55	49.32	48.32	48.90	12,438,651	+1.26(+2.64%)
Apr 12, 2023	48.02	48.32	47.17	47.65	9,054,204	-0.20(-0.42%)
Apr 11, 2023	47.73	48.95	47.65	47.85	12,271,265	-1.12(-2.29%)
Apr 10, 2023	49.13	49.30	48.56	48.97	7,939,138	-0.92(-1.84%)
Apr 06, 2023	49.46	49.99	48.92	49.89	8,827,990	-0.02(-0.04%)
Apr 05, 2023	49.59	50.57	49.06	49.91	12,275,188	+0.69(+1.40%)
Apr 04, 2023	47.23	49.40	47.10	49.22	15,356,332	+1.80(+3.80%)
Apr 03, 2023	46.97	47.63	46.38	47.42	6,582,404	+0.43(+0.92%)
Mar 31, 2023	46.87	47.00	46.46	46.98	6,085,289	+0.17(+0.37%)
Mar 30, 2023	46.83	46.86	46.23	46.81	7,775,721	+0.48(+1.03%)
Mar 29, 2023	46.39	46.77	46.04	46.33	5,459,038	-0.31(-0.66%)
Mar 28, 2023	46.39	46.69	45.88	46.64	5,096,524	+0.43(+0.93%)
Mar 27, 2023	45.34	46.27	45.13	46.21	6,542,769	-0.33(-0.70%)
Mar 24, 2023	46.18	47.17	45.72	46.53	9,772,434	+0.73(+1.59%)
Mar 23, 2023	45.10	46.58	44.97	45.80	9,961,787	+1.10(+2.47%)
Mar 22, 2023	44.63	45.48	44.19	44.70	9,026,462	+0.04(+0.09%)
Mar 21, 2023	45.17	45.20	43.99	44.66	8,004,403	-1.17(-2.55%)
Mar 20, 2023	46.69	46.96	45.70	45.83	10,977,113	-0.34(-0.73%)
Mar 17, 2023	44.72	46.67	44.30	46.17	28,521,778	+2.29(+5.22%)
Mar 16, 2023	44.29	44.29	42.83	43.88	10,493,660	-0.32(-0.72%)
Mar 15, 2023	43.90	44.21	43.05	44.19	14,783,265	+1.19(+2.76%)
Mar 14, 2023	43.42	43.51	42.40	43.01	11,719,204	-0.24(-0.55%)
Mar 13, 2023	41.66	43.64	41.65	43.25	17,420,972	+2.84(+7.02%)
Mar 10, 2023	40.79	41.71	40.28	40.41	8,111,187	+0.40(+1.01%)
Mar 09, 2023	40.73	40.97	39.95	40.01	5,418,337	-0.40(-1.00%)
Mar 08, 2023	40.68	41.05	40.17	40.41	6,960,113	+0.06(+0.14%)
Mar 07, 2023	41.73	41.73	40.34	40.35	9,562,487	-1.63(-3.89%)
Mar 06, 2023	42.24	42.67	41.79	41.98	6,082,287	-0.46(-1.07%)
Mar 03, 2023	42.24	42.48	41.80	42.44	5,972,982	+0.72(+1.73%)
Mar 02, 2023	41.57	41.81	41.30	41.72	5,893,032	-0.15(-0.36%)

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.