Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.98	31.08	29.87	29.91	728,679	-0.34(-1.11%)
May 05, 2023	30.01	30.33	29.40	30.24	1,401,653	+1.75(+6.15%)
May 04, 2023	28.75	29.15	27.58	28.49	2,597,080	-1.52(-5.07%)
May 03, 2023	30.83	31.38	29.89	30.01	2,993,088	-0.67(-2.18%)
May 02, 2023	32.46	32.46	30.34	30.68	1,883,238	-1.89(-5.79%)
May 01, 2023	33.51	33.61	32.45	32.57	566,125	-1.17(-3.46%)
Apr 28, 2023	32.77	33.94	32.62	33.74	1,007,134	+0.77(+2.32%)
Apr 27, 2023	32.47	33.14	32.47	32.97	323,890	+0.66(+2.05%)
Apr 26, 2023	32.08	32.87	31.96	32.31	942,635	+0.21(+0.66%)
Apr 25, 2023	32.74	32.94	31.78	32.10	718,448	-1.16(-3.48%)
Apr 24, 2023	33.40	33.61	33.09	33.26	394,845	-0.22(-0.66%)
Apr 21, 2023	34.16	34.16	33.37	33.48	414,027	-0.77(-2.24%)
Apr 20, 2023	34.43	34.82	34.07	34.24	534,569	-0.85(-2.43%)
Apr 19, 2023	34.15	35.27	34.02	35.10	781,790	+1.07(+3.15%)
Apr 18, 2023	34.46	34.46	33.67	34.02	383,133	-0.36(-1.06%)
Apr 17, 2023	33.31	34.42	32.81	34.39	368,694	+1.04(+3.13%)
Apr 14, 2023	34.25	34.29	33.13	33.34	367,735	-0.37(-1.11%)
Apr 13, 2023	33.53	33.84	32.95	33.72	396,991	+0.40(+1.21%)
Apr 12, 2023	33.82	34.01	33.14	33.31	515,748	-0.39(-1.16%)
Apr 11, 2023	33.54	33.91	33.44	33.71	2,186,624	+0.16(+0.49%)
Apr 10, 2023	33.28	33.81	33.01	33.54	568,893	+0.21(+0.63%)
Apr 06, 2023	32.90	33.64	32.89	33.33	593,567	+0.45(+1.37%)
Apr 05, 2023	32.54	33.03	32.42	32.88	846,711	-0.13(-0.41%)
Apr 04, 2023	34.07	34.18	32.63	33.02	1,273,273	-0.80(-2.38%)
Apr 03, 2023	34.32	34.55	33.64	33.82	587,736	-0.45(-1.31%)
Mar 31, 2023	34.38	34.49	33.79	34.27	796,721	+0.28(+0.82%)
Mar 30, 2023	35.05	35.11	33.86	33.99	915,386	-0.55(-1.58%)
Mar 29, 2023	34.35	34.60	34.06	34.54	1,224,135	+0.68(+2.01%)
Mar 28, 2023	33.62	34.08	33.33	33.86	759,239	+0.24(+0.71%)
Mar 27, 2023	34.58	34.84	33.49	33.62	896,372	+0.75(+2.27%)
Mar 24, 2023	31.72	32.95	31.54	32.87	1,528,738	+0.63(+1.96%)
Mar 23, 2023	33.30	33.50	32.08	32.24	2,084,195	-0.64(-1.96%)
Mar 22, 2023	34.85	34.89	32.86	32.89	1,934,422	-2.02(-5.78%)
Mar 21, 2023	34.31	35.00	34.05	34.90	3,275,287	+2.12(+6.48%)
Mar 20, 2023	33.21	34.02	32.69	32.78	1,297,696	+0.70(+2.17%)
Mar 17, 2023	33.61	33.69	32.03	32.09	1,876,283	-2.34(-6.80%)
Mar 16, 2023	32.87	35.13	31.61	34.43	2,192,433	+1.16(+3.49%)
Mar 15, 2023	33.04	33.78	32.36	33.27	2,177,289	-1.07(-3.11%)
Mar 14, 2023	37.64	37.64	33.72	34.33	3,999,708	+0.60(+1.78%)
Mar 13, 2023	33.92	35.35	31.47	33.73	4,805,185	-5.68(-14.42%)
Mar 10, 2023	39.57	41.38	37.73	39.42	1,503,918	-2.08(-5.00%)
Mar 09, 2023	44.25	44.33	41.39	41.49	494,139	-3.68(-8.16%)
Mar 08, 2023	45.55	45.72	44.97	45.18	89,584	-0.32(-0.70%)
Mar 07, 2023	47.13	47.13	45.48	45.50	148,170	-1.92(-4.06%)
Mar 06, 2023	47.67	47.99	47.35	47.42	66,009	-0.20(-0.43%)
Mar 03, 2023	47.17	47.63	46.90	47.62	99,438	+0.76(+1.63%)
Mar 02, 2023	47.59	47.59	46.39	46.86	95,277	-1.09(-2.28%)

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.