Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	32.29	33.37	31.91	32.00	5,440,347	+0.67(+2.12%)
May 05, 2023	32.30	32.69	30.80	31.34	6,090,491	+0.57(+1.85%)
May 04, 2023	31.38	32.26	30.60	30.77	4,837,215	-1.00(-3.14%)
May 03, 2023	32.72	33.34	31.04	31.77	4,523,119	-1.16(-3.54%)
May 02, 2023	33.92	34.10	32.05	32.93	4,236,643	-1.52(-4.40%)
May 01, 2023	33.57	34.55	33.41	34.45	2,051,942	+0.32(+0.95%)
Apr 28, 2023	33.54	34.56	33.43	34.13	2,211,957	+0.47(+1.40%)
Apr 27, 2023	33.59	34.24	32.93	33.66	2,695,131	-0.28(-0.84%)
Apr 26, 2023	33.62	34.59	32.94	33.94	2,974,258	+0.13(+0.38%)
Apr 25, 2023	35.24	35.24	33.44	33.81	3,495,838	-1.65(-4.66%)
Apr 24, 2023	34.56	35.74	34.44	35.47	2,425,786	+0.68(+1.94%)
Apr 21, 2023	34.91	35.19	34.36	34.79	2,122,930	-0.10(-0.28%)
Apr 20, 2023	35.51	35.80	34.54	34.89	3,445,824	-1.17(-3.26%)
Apr 19, 2023	36.54	36.55	35.15	36.07	3,529,749	-0.89(-2.41%)
Apr 18, 2023	37.50	37.50	36.44	36.96	2,410,481	-0.76(-2.02%)
Apr 17, 2023	37.69	37.84	36.67	37.72	2,693,683	-0.11(-0.28%)
Apr 14, 2023	39.06	39.20	37.53	37.83	3,139,323	-1.20(-3.08%)
Apr 13, 2023	39.16	39.39	37.53	39.03	3,215,433	-0.63(-1.58%)
Apr 12, 2023	41.70	41.74	39.56	39.66	2,999,547	-2.09(-5.00%)
Apr 11, 2023	40.97	41.89	40.52	41.74	2,262,793	+0.83(+2.03%)
Apr 10, 2023	39.84	41.25	39.77	40.91	1,785,580	+1.25(+3.16%)
Apr 06, 2023	41.32	41.53	39.60	39.66	1,682,946	-1.65(-4.00%)
Apr 05, 2023	39.12	41.43	38.96	41.31	3,518,596	+2.24(+5.74%)
Apr 04, 2023	42.39	42.43	38.81	39.07	3,702,080	-3.37(-7.94%)
Apr 03, 2023	44.35	44.47	40.85	42.44	3,772,467	-0.01(-0.02%)
Mar 31, 2023	42.17	42.66	41.37	42.45	2,294,944	+0.17(+0.39%)
Mar 30, 2023	43.63	43.64	42.00	42.28	1,428,218	-0.71(-1.66%)
Mar 29, 2023	43.09	43.62	42.32	43.00	2,559,746	+0.13(+0.30%)
Mar 28, 2023	41.48	43.70	41.08	42.87	3,326,501	+1.24(+2.99%)
Mar 27, 2023	40.97	42.12	39.88	41.63	2,456,364	+1.49(+3.71%)
Mar 24, 2023	39.26	40.35	38.40	40.14	4,017,814	-0.24(-0.61%)
Mar 23, 2023	42.34	43.43	40.03	40.38	3,646,326	-1.73(-4.11%)
Mar 22, 2023	41.75	43.83	41.42	42.12	2,907,887	+0.23(+0.54%)
Mar 21, 2023	42.58	42.68	41.25	41.89	3,427,824	+0.66(+1.59%)
Mar 20, 2023	39.70	41.92	38.97	41.23	3,240,658	+1.66(+4.21%)
Mar 17, 2023	39.17	40.18	38.71	39.57	9,114,073	-0.12(-0.30%)
Mar 16, 2023	37.40	39.74	36.95	39.69	3,272,932	+1.34(+3.50%)
Mar 15, 2023	38.87	38.87	36.53	38.35	4,799,756	-2.25(-5.55%)
Mar 14, 2023	40.73	42.35	39.83	40.60	3,319,138	+0.18(+0.44%)
Mar 13, 2023	41.18	42.10	39.61	40.42	3,656,691	-2.93(-6.75%)
Mar 10, 2023	44.44	45.77	43.27	43.35	2,698,341	-0.17(-0.38%)
Mar 09, 2023	44.58	46.40	43.44	43.52	2,621,208	-0.99(-2.22%)
Mar 08, 2023	45.69	46.73	43.63	44.50	2,217,170	-1.20(-2.63%)
Mar 07, 2023	45.96	46.88	45.22	45.71	2,078,719	-0.47(-1.02%)
Mar 06, 2023	46.33	46.75	45.79	46.18	1,952,315	-0.88(-1.87%)
Mar 03, 2023	46.00	47.49	45.03	47.06	2,034,064	+0.72(+1.56%)
Mar 02, 2023	45.55	46.85	45.12	46.33	2,114,050	+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.