Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	39.81	40.94	39.32	40.34	892,701	+0.86(+2.18%)
May 05, 2023	39.44	41.13	38.80	39.48	2,306,301	+0.95(+2.45%)
May 04, 2023	42.94	43.00	37.23	38.53	3,286,134	-3.92(-9.23%)
May 03, 2023	37.00	42.78	37.00	42.45	6,738,234	-5.87(-12.14%)
May 02, 2023	49.74	49.74	47.72	48.32	1,607,668	-1.83(-3.65%)
May 01, 2023	48.85	50.24	48.27	50.15	1,066,985	+0.89(+1.81%)
Apr 28, 2023	49.50	49.87	48.30	49.26	810,621	-0.78(-1.56%)
Apr 27, 2023	51.79	51.80	49.91	50.04	634,766	-0.99(-1.94%)
Apr 26, 2023	51.34	52.64	50.69	51.03	783,275	+0.85(+1.69%)
Apr 25, 2023	51.27	51.96	50.04	50.18	911,278	-1.57(-3.03%)
Apr 24, 2023	52.32	52.95	50.84	51.75	563,955	-0.99(-1.88%)
Apr 21, 2023	52.28	53.27	51.90	52.74	653,489	+0.38(+0.73%)
Apr 20, 2023	52.75	54.45	51.86	52.36	673,423	-1.05(-1.97%)
Apr 19, 2023	53.20	53.81	51.91	53.41	565,945	-0.48(-0.89%)
Apr 18, 2023	54.57	54.92	53.45	53.89	642,221	+0.05(+0.09%)
Apr 17, 2023	52.22	53.94	51.79	53.84	688,185	+1.78(+3.42%)
Apr 14, 2023	51.35	52.36	50.53	52.06	808,994	+0.46(+0.89%)
Apr 13, 2023	53.03	53.72	51.46	51.60	906,890	-0.33(-0.64%)
Apr 12, 2023	53.48	54.02	51.34	51.93	1,051,298	-0.69(-1.31%)
Apr 11, 2023	51.60	52.80	50.85	52.62	799,095	+0.99(+1.92%)
Apr 10, 2023	51.64	51.91	49.53	51.63	817,371	-0.76(-1.45%)
Apr 06, 2023	53.51	53.53	51.77	52.39	1,030,727	-1.22(-2.28%)
Apr 05, 2023	57.21	57.21	49.76	53.61	2,286,186	-4.38(-7.55%)
Apr 04, 2023	59.50	59.50	57.47	57.99	863,729	-0.92(-1.56%)
Apr 03, 2023	59.55	59.75	56.77	58.91	1,028,766	-1.97(-3.24%)
Mar 31, 2023	59.36	62.60	59.09	60.88	646,296	+2.08(+3.54%)
Mar 30, 2023	59.22	59.87	57.93	58.80	519,997	+0.71(+1.22%)
Mar 29, 2023	58.25	58.92	56.65	58.09	799,680	+0.94(+1.64%)
Mar 28, 2023	59.55	59.96	57.10	57.15	671,901	-2.75(-4.59%)
Mar 27, 2023	61.99	62.61	59.82	59.90	583,249	-1.79(-2.90%)
Mar 24, 2023	64.59	65.02	60.85	61.69	491,937	-3.23(-4.98%)
Mar 23, 2023	63.33	66.15	63.24	64.92	550,280	+2.65(+4.26%)
Mar 22, 2023	64.88	65.30	62.15	62.27	313,866	-2.97(-4.55%)
Mar 21, 2023	63.18	65.90	62.69	65.24	540,470	+3.09(+4.97%)
Mar 20, 2023	60.89	62.32	59.35	62.15	417,483	+1.06(+1.74%)
Mar 17, 2023	59.52	61.70	58.77	61.09	709,052	+1.05(+1.75%)
Mar 16, 2023	59.81	61.55	58.71	60.04	553,261	-0.63(-1.04%)
Mar 15, 2023	58.41	60.82	57.96	60.67	436,745	+1.43(+2.41%)
Mar 14, 2023	59.28	60.93	57.59	59.24	432,130	+1.63(+2.84%)
Mar 13, 2023	56.17	59.92	54.65	57.61	646,216	+0.58(+1.02%)
Mar 10, 2023	58.88	59.00	55.04	57.03	865,172	-3.10(-5.16%)
Mar 09, 2023	64.24	64.47	59.87	60.13	395,187	-3.47(-5.46%)
Mar 08, 2023	65.45	65.48	63.08	63.60	508,928	-1.83(-2.80%)
Mar 07, 2023	66.00	67.42	64.77	65.43	525,678	-0.16(-0.24%)
Mar 06, 2023	66.37	66.50	64.75	65.59	408,337	-0.78(-1.18%)
Mar 03, 2023	64.37	66.46	63.01	66.37	654,903	+2.86(+4.50%)
Mar 02, 2023	61.13	63.81	60.21	63.51	428,810	+2.63(+4.32%)

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.