Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	51.40	51.68	50.76	51.18	1,477,640	-0.25(-0.48%)
May 05, 2023	49.78	51.82	49.49	51.43	2,470,383	+0.67(+1.32%)
May 04, 2023	50.40	51.87	50.35	50.75	3,348,166	+0.73(+1.46%)
May 03, 2023	50.20	50.59	49.61	50.02	1,572,351	-0.33(-0.65%)
May 02, 2023	48.30	50.37	48.19	50.35	2,456,903	+2.07(+4.29%)
May 01, 2023	49.66	49.78	48.25	48.28	1,858,834	-0.47(-0.97%)
Apr 28, 2023	49.07	49.26	48.17	48.75	3,265,935	-0.51(-1.04%)
Apr 27, 2023	47.85	49.35	47.59	49.26	2,145,499	+1.13(+2.34%)
Apr 26, 2023	49.36	49.53	47.86	48.14	1,586,311	-0.78(-1.59%)
Apr 25, 2023	48.66	49.04	48.09	48.92	1,920,091	+0.19(+0.38%)
Apr 24, 2023	48.56	48.94	47.99	48.73	1,350,722	+0.25(+0.51%)
Apr 21, 2023	48.35	48.79	47.98	48.48	1,543,353	-0.26(-0.53%)
Apr 20, 2023	48.48	49.24	48.28	48.74	1,808,722	+0.19(+0.39%)
Apr 19, 2023	48.37	49.19	48.19	48.55	1,897,863	-0.83(-1.68%)
Apr 18, 2023	49.26	50.20	49.02	49.38	1,945,846	+0.30(+0.60%)
Apr 17, 2023	49.85	49.97	48.88	49.09	1,924,282	-1.16(-2.30%)
Apr 14, 2023	50.55	51.23	49.56	50.24	2,505,718	-1.32(-2.57%)
Apr 13, 2023	50.87	52.09	50.76	51.56	2,885,104	+1.44(+2.88%)
Apr 12, 2023	49.73	50.17	49.08	50.12	2,792,234	+1.20(+2.46%)
Apr 11, 2023	48.52	49.31	48.38	48.92	1,895,359	+0.78(+1.62%)
Apr 10, 2023	48.29	48.42	47.79	48.14	1,604,953	-0.80(-1.63%)
Apr 06, 2023	48.74	49.12	48.31	48.94	5,293,817	-0.15(-0.30%)
Apr 05, 2023	49.91	50.00	48.48	49.09	2,392,230	-0.30(-0.60%)
Apr 04, 2023	48.42	49.41	48.04	49.38	2,776,474	+0.81(+1.67%)
Apr 03, 2023	47.59	48.85	47.13	48.57	2,807,795	+1.03(+2.16%)
Mar 31, 2023	47.49	47.89	47.18	47.55	2,135,445	+0.01(+0.02%)
Mar 30, 2023	47.83	47.88	47.13	47.54	2,194,382	+0.03(+0.06%)
Mar 29, 2023	46.95	47.85	46.91	47.51	2,066,310	+0.00(+0.00%)
Mar 28, 2023	46.70	47.64	46.21	47.51	2,310,181	+1.13(+2.43%)
Mar 27, 2023	45.27	46.66	45.12	46.38	1,918,729	-0.07(-0.15%)
Mar 24, 2023	46.41	46.78	45.92	46.45	2,510,806	+0.48(+1.05%)
Mar 23, 2023	45.51	46.65	45.31	45.97	2,762,304	+0.78(+1.73%)
Mar 22, 2023	44.46	45.88	44.23	45.19	2,690,982	+0.86(+1.93%)
Mar 21, 2023	44.47	44.83	43.89	44.33	2,163,395	-1.01(-2.24%)
Mar 20, 2023	45.07	45.91	44.93	45.34	3,378,201	+0.77(+1.72%)
Mar 17, 2023	43.29	45.00	42.93	44.58	7,499,554	+1.89(+4.43%)
Mar 16, 2023	43.36	43.44	41.70	42.69	3,304,072	-0.59(-1.36%)
Mar 15, 2023	43.95	44.11	42.41	43.28	3,628,387	+0.08(+0.18%)
Mar 14, 2023	42.58	43.33	42.14	43.20	3,169,565	+0.62(+1.46%)
Mar 13, 2023	41.38	42.79	41.13	42.58	5,078,496	+2.76(+6.92%)
Mar 10, 2023	38.89	41.13	38.89	39.82	3,576,836	+1.39(+3.61%)
Mar 09, 2023	38.45	38.99	38.23	38.44	2,403,058	+0.33(+0.88%)
Mar 08, 2023	38.49	38.73	37.78	38.10	2,764,395	-0.15(-0.39%)
Mar 07, 2023	40.17	40.34	38.06	38.25	3,285,026	-2.34(-5.77%)
Mar 06, 2023	40.83	41.16	40.35	40.59	1,624,071	-0.63(-1.53%)
Mar 03, 2023	41.43	41.59	40.83	41.22	1,796,303	+0.28(+0.67%)
Mar 02, 2023	40.54	41.01	40.45	40.95	2,092,905	+0.00(+0.00%)

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.