Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.860	4.960	4.860	4.910	924,856	+0.05(+1.03%)
Apr 27, 2023	4.740	4.870	4.740	4.860	727,114	+0.08(+1.67%)
Apr 26, 2023	4.680	4.840	4.670	4.780	696,439	+0.06(+1.27%)
Apr 25, 2023	4.790	4.815	4.691	4.720	621,287	-0.09(-1.87%)
Apr 24, 2023	4.760	4.830	4.700	4.810	716,188	+0.04(+0.84%)
Apr 21, 2023	4.770	4.790	4.720	4.770	490,887	-0.02(-0.42%)
Apr 20, 2023	4.750	4.800	4.735	4.790	532,788	+0.03(+0.63%)
Apr 19, 2023	4.640	4.800	4.640	4.760	411,662	+0.06(+1.28%)
Apr 18, 2023	4.790	4.790	4.670	4.700	700,101	-0.10(-2.08%)
Apr 17, 2023	4.690	4.810	4.620	4.800	701,766	+0.11(+2.35%)
Apr 14, 2023	4.760	4.810	4.630	4.690	633,000	-0.05(-1.05%)
Apr 13, 2023	4.730	4.755	4.660	4.740	641,428	+0.00(+0.00%)
Apr 12, 2023	4.720	4.775	4.705	4.740	685,336	+0.06(+1.28%)
Apr 11, 2023	4.660	4.720	4.625	4.680	885,098	+0.02(+0.43%)
Apr 10, 2023	4.720	4.775	4.530	4.660	810,302	-0.08(-1.69%)
Apr 06, 2023	4.780	4.815	4.730	4.740	528,011	-0.03(-0.63%)
Apr 05, 2023	4.630	4.770	4.620	4.770	712,021	+0.10(+2.14%)
Apr 04, 2023	4.700	4.700	4.620	4.670	630,579	+0.00(+0.00%)
Apr 03, 2023	4.680	4.700	4.630	4.670	779,031	-0.03(-0.64%)
Mar 31, 2023	4.600	4.710	4.585	4.700	1,132,960	+0.11(+2.40%)
Mar 30, 2023	4.600	4.630	4.510	4.590	725,842	-0.01(-0.22%)
Mar 29, 2023	4.550	4.610	4.540	4.600	784,935	+0.09(+2.00%)
Mar 28, 2023	4.600	4.625	4.510	4.510	831,543	-0.11(-2.38%)
Mar 27, 2023	4.530	4.625	4.520	4.620	1,095,208	+0.15(+3.36%)
Mar 24, 2023	4.280	4.470	4.240	4.470	1,054,917	+0.15(+3.47%)
Mar 23, 2023	4.420	4.520	4.300	4.320	1,413,320	-0.09(-2.04%)
Mar 22, 2023	4.540	4.570	4.400	4.410	1,590,058	-0.12(-2.65%)
Mar 21, 2023	4.460	4.590	4.460	4.530	1,345,453	+0.13(+2.95%)
Mar 20, 2023	4.290	4.480	4.290	4.400	1,995,167	+0.08(+1.85%)
Mar 17, 2023	4.480	4.500	4.280	4.320	3,328,500	-0.19(-4.21%)
Mar 16, 2023	4.420	4.580	4.390	4.510	1,751,285	+0.04(+0.89%)
Mar 15, 2023	4.520	4.560	4.430	4.470	2,547,665	-0.19(-4.08%)
Mar 14, 2023	4.720	4.810	4.630	4.660	3,096,819	+0.07(+1.53%)
Mar 13, 2023	4.650	4.650	4.445	4.590	3,192,125	-0.12(-2.55%)
Mar 10, 2023	4.930	4.930	4.710	4.710	2,053,576	-0.25(-5.04%)
Mar 09, 2023	5.080	5.150	4.960	4.960	1,899,716	-0.10(-1.98%)
Mar 08, 2023	5.020	5.081	5.020	5.060	1,584,817	+0.04(+0.80%)
Mar 07, 2023	5.050	5.100	4.990	5.020	1,918,390	-0.04(-0.79%)
Mar 06, 2023	5.070	5.135	5.040	5.060	1,763,353	-0.01(-0.20%)
Mar 03, 2023	5.010	5.140	4.970	5.070	2,953,144	+0.12(+2.42%)
Mar 02, 2023	5.000	5.055	4.950	4.950	2,988,229	-0.12(-2.37%)
Mar 01, 2023	5.040	5.210	5.040	5.070	3,374,947	-0.03(-0.59%)
Feb 28, 2023	5.000	5.195	4.950	5.100	6,940,800	+0.18(+3.66%)
Feb 27, 2023	4.950	5.090	4.645	4.920	14,598,722	+0.73(+17.42%)
Feb 24, 2023	4.230	4.255	4.150	4.190	708,469	-0.10(-2.33%)
Feb 23, 2023	4.210	4.310	4.150	4.290	1,329,296	+0.11(+2.63%)
Feb 22, 2023	4.180	4.240	4.160	4.180	775,450	+0.00(+0.00%)
Feb 21, 2023	4.270	4.285	4.140	4.180	1,171,527	-0.16(-3.69%)
Feb 17, 2023	4.430	4.430	4.300	4.340	728,486	-0.07(-1.59%)
Feb 16, 2023	4.310	4.440	4.310	4.410	1,185,924	+0.01(+0.23%)
Feb 15, 2023	4.310	4.415	4.270	4.400	661,250	+0.07(+1.62%)
Feb 14, 2023	4.280	4.350	4.270	4.330	649,161	+0.02(+0.46%)
Feb 13, 2023	4.250	4.325	4.220	4.310	823,313	+0.06(+1.41%)
Feb 10, 2023	4.160	4.250	4.160	4.250	672,332	+0.07(+1.67%)
Feb 09, 2023	4.280	4.320	4.150	4.180	1,374,510	-0.08(-1.88%)
Feb 08, 2023	4.370	4.400	4.255	4.260	742,109	-0.15(-3.40%)
Feb 07, 2023	4.310	4.420	4.235	4.410	1,490,470	+0.08(+1.85%)
Feb 06, 2023	4.500	4.500	4.270	4.330	1,714,677	-0.17(-3.78%)
Feb 03, 2023	4.520	4.540	4.410	4.500	1,576,776	-0.06(-1.32%)
Feb 02, 2023	4.560	4.590	4.460	4.560	1,805,478	+0.08(+1.79%)

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.