Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	28.37	28.50	28.02	28.10	3,483,986	+0.33(+1.18%)
May 05, 2023	27.45	28.00	27.29	27.77	4,186,381	+1.07(+4.00%)
May 04, 2023	26.89	27.08	26.67	26.70	4,406,816	-0.09(-0.35%)
May 03, 2023	26.93	27.18	26.72	26.80	4,573,406	-0.56(-2.05%)
May 02, 2023	28.36	28.46	27.12	27.36	7,230,872	-1.53(-5.29%)
May 01, 2023	29.03	29.50	28.87	28.89	4,189,116	-0.45(-1.53%)
Apr 28, 2023	28.72	29.36	28.48	29.34	4,496,068	+0.87(+3.06%)
Apr 27, 2023	27.39	28.73	27.34	28.46	8,830,000	+1.04(+3.79%)
Apr 26, 2023	28.00	28.05	27.29	27.43	5,379,332	-0.55(-1.98%)
Apr 25, 2023	28.26	28.38	27.86	27.98	3,228,385	-0.67(-2.32%)
Apr 24, 2023	28.45	28.83	28.30	28.64	3,664,312	+0.13(+0.46%)
Apr 21, 2023	28.71	28.84	28.40	28.51	3,482,600	-0.16(-0.56%)
Apr 20, 2023	28.43	28.91	28.20	28.67	5,914,123	-0.24(-0.84%)
Apr 19, 2023	29.23	29.28	28.80	28.91	7,279,426	-0.74(-2.50%)
Apr 18, 2023	30.20	30.32	29.64	29.65	5,274,786	-0.62(-2.04%)
Apr 17, 2023	30.44	30.58	30.08	30.27	3,876,569	-0.27(-0.89%)
Apr 14, 2023	30.57	30.87	30.39	30.54	5,004,431	-0.04(-0.12%)
Apr 13, 2023	30.64	30.82	30.48	30.58	5,904,800	+0.05(+0.15%)
Apr 12, 2023	30.45	30.82	30.31	30.53	4,795,112	+0.27(+0.90%)
Apr 11, 2023	29.97	30.55	29.95	30.26	4,298,977	+0.43(+1.44%)
Apr 10, 2023	29.65	30.05	29.36	29.83	2,764,462	+0.22(+0.76%)
Apr 06, 2023	29.94	30.10	29.50	29.61	4,301,724	-0.37(-1.22%)
Apr 05, 2023	30.35	30.48	29.78	29.97	4,802,556	-0.36(-1.17%)
Apr 04, 2023	31.20	31.22	30.09	30.33	5,882,341	-0.60(-1.94%)
Apr 03, 2023	30.34	31.10	29.74	30.93	7,521,283	+1.85(+6.34%)
Mar 31, 2023	29.04	29.32	28.83	29.08	3,132,719	+0.04(+0.13%)
Mar 30, 2023	29.09	29.19	28.86	29.05	3,682,136	+0.32(+1.11%)
Mar 29, 2023	28.65	28.96	28.59	28.73	3,605,478	+0.41(+1.46%)
Mar 28, 2023	27.73	28.50	27.69	28.31	3,800,326	+0.47(+1.68%)
Mar 27, 2023	27.63	27.97	27.15	27.85	5,400,525	+0.71(+2.62%)
Mar 24, 2023	27.29	27.35	26.83	27.13	4,793,971	-0.61(-2.19%)
Mar 23, 2023	28.34	28.75	27.51	27.74	6,572,437	-0.37(-1.30%)
Mar 22, 2023	28.65	28.91	28.09	28.11	5,075,275	-0.39(-1.38%)
Mar 21, 2023	28.17	28.67	28.10	28.50	5,860,875	+0.66(+2.39%)
Mar 20, 2023	27.14	27.97	26.88	27.84	4,695,983	+0.89(+3.30%)
Mar 17, 2023	27.31	27.46	26.56	26.95	7,191,389	-0.37(-1.37%)
Mar 16, 2023	26.75	27.96	26.65	27.32	6,862,922	-0.09(-0.34%)
Mar 15, 2023	28.21	28.08	26.33	27.42	12,184,519	-2.10(-7.11%)
Mar 14, 2023	29.98	30.68	29.33	29.51	5,862,831	-0.37(-1.25%)
Mar 13, 2023	30.40	31.06	29.62	29.89	7,045,426	-1.43(-4.58%)
Mar 10, 2023	31.68	32.10	31.21	31.32	3,834,017	-0.25(-0.80%)
Mar 09, 2023	32.20	32.86	31.51	31.57	4,734,602	-0.37(-1.17%)
Mar 08, 2023	31.85	32.49	31.74	31.95	3,621,287	-0.09(-0.29%)
Mar 07, 2023	32.73	32.73	31.98	32.04	3,934,511	-0.84(-2.56%)
Mar 06, 2023	32.92	33.11	32.60	32.89	3,082,015	-0.18(-0.54%)
Mar 03, 2023	32.17	33.25	32.04	33.06	3,471,777	+0.48(+1.47%)
Mar 02, 2023	31.83	32.68	31.57	32.59	12,024,728	+0.87(+2.75%)

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.