Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	52.42	52.76	51.89	52.66	1,276,437	+0.44(+0.84%)
May 05, 2023	51.98	52.44	51.71	52.22	1,474,083	+0.70(+1.37%)
May 04, 2023	52.49	52.57	51.26	51.52	1,653,151	-1.01(-1.92%)
May 03, 2023	52.38	53.25	52.26	52.52	1,449,693	+0.42(+0.81%)
May 02, 2023	52.19	52.28	51.24	52.10	2,348,393	-0.03(-0.06%)
May 01, 2023	52.20	52.76	51.78	52.13	1,594,974	-0.15(-0.28%)
Apr 28, 2023	52.66	52.79	51.76	52.28	2,026,367	+0.61(+1.17%)
Apr 27, 2023	50.68	51.72	50.53	51.67	2,473,672	+1.99(+4.01%)
Apr 26, 2023	51.51	53.62	49.43	49.68	6,424,843	+0.60(+1.21%)
Apr 25, 2023	49.82	50.11	49.08	49.08	2,722,412	-0.77(-1.55%)
Apr 24, 2023	49.85	50.01	49.32	49.85	1,880,423	+0.23(+0.47%)
Apr 21, 2023	50.07	50.57	49.32	49.62	1,479,332	-0.21(-0.41%)
Apr 20, 2023	49.20	50.49	48.93	49.83	2,948,343	+0.71(+1.45%)
Apr 19, 2023	48.58	49.16	48.24	49.11	2,700,754	+0.21(+0.42%)
Apr 18, 2023	48.48	49.03	48.25	48.91	1,829,146	+0.65(+1.36%)
Apr 17, 2023	47.63	48.26	47.44	48.25	1,352,282	+0.73(+1.54%)
Apr 14, 2023	47.53	48.11	47.18	47.52	1,259,524	-0.13(-0.27%)
Apr 13, 2023	47.34	47.82	46.77	47.65	1,483,095	+0.37(+0.79%)
Apr 12, 2023	47.92	48.08	47.02	47.28	1,745,662	-0.10(-0.21%)
Apr 11, 2023	47.00	47.72	46.75	47.37	3,323,592	+0.96(+2.06%)
Apr 10, 2023	45.82	46.83	45.69	46.42	2,715,531	+0.46(+1.00%)
Apr 06, 2023	46.18	46.28	45.61	45.96	1,757,327	-0.33(-0.72%)
Apr 05, 2023	47.11	47.23	46.08	46.29	2,217,778	-1.13(-2.39%)
Apr 04, 2023	48.72	48.93	46.63	47.42	2,231,076	-1.34(-2.75%)
Apr 03, 2023	48.56	48.88	48.35	48.76	1,791,562	+0.19(+0.38%)
Mar 31, 2023	47.71	48.65	47.39	48.57	2,004,044	+1.26(+2.66%)
Mar 30, 2023	48.16	48.23	47.13	47.31	1,168,131	-0.32(-0.68%)
Mar 29, 2023	47.55	47.68	46.98	47.64	1,176,855	+0.72(+1.54%)
Mar 28, 2023	46.69	47.33	46.41	46.91	1,523,497	+0.26(+0.57%)
Mar 27, 2023	47.14	47.42	46.30	46.65	2,149,077	-0.30(-0.65%)
Mar 24, 2023	46.82	47.15	46.05	46.95	1,944,956	-0.33(-0.70%)
Mar 23, 2023	48.03	48.65	46.73	47.28	2,328,743	-0.76(-1.59%)
Mar 22, 2023	49.62	49.79	48.04	48.05	2,380,199	-2.07(-4.13%)
Mar 21, 2023	49.51	50.46	49.45	50.12	2,264,124	+1.14(+2.33%)
Mar 20, 2023	48.47	49.14	48.20	48.98	1,717,094	+0.79(+1.64%)
Mar 17, 2023	49.32	49.32	47.88	48.18	3,136,316	-1.09(-2.22%)
Mar 16, 2023	48.69	49.56	48.27	49.28	1,621,217	+0.27(+0.56%)
Mar 15, 2023	48.72	49.38	48.26	49.00	2,190,019	-0.50(-1.01%)
Mar 14, 2023	50.03	50.36	48.94	49.50	2,642,305	+0.41(+0.84%)
Mar 13, 2023	48.45	49.53	48.03	49.09	2,732,124	+0.15(+0.30%)
Mar 10, 2023	50.04	50.04	48.33	48.95	2,735,167	-0.93(-1.86%)
Mar 09, 2023	50.38	51.22	49.81	49.87	2,407,187	-0.29(-0.58%)
Mar 08, 2023	50.12	50.30	49.63	50.17	2,134,638	+0.21(+0.43%)
Mar 07, 2023	50.82	51.09	49.91	49.95	1,243,834	-0.79(-1.56%)
Mar 06, 2023	51.78	51.94	50.68	50.74	1,878,005	-0.94(-1.81%)
Mar 03, 2023	51.33	51.90	50.71	51.68	1,057,271	+0.80(+1.57%)
Mar 02, 2023	49.84	51.06	49.64	50.88	1,498,576	+0.46(+0.91%)

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.