Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	45.25	46.01	45.23	45.88	5,393,502	+0.66(+1.47%)
Jun 29, 2023	46.07	46.10	45.18	45.21	4,875,082	-0.83(-1.80%)
Jun 28, 2023	45.49	46.04	45.21	46.04	4,312,013	+0.39(+0.86%)
Jun 27, 2023	45.47	45.92	45.40	45.65	4,040,007	+0.12(+0.26%)
Jun 26, 2023	45.29	45.55	44.96	45.54	3,637,560	+0.50(+1.11%)
Jun 23, 2023	45.16	45.86	44.99	45.04	5,287,198	+0.07(+0.15%)
Jun 22, 2023	44.49	44.98	44.23	44.97	4,159,370	+0.38(+0.85%)
Jun 21, 2023	44.67	45.10	44.41	44.59	5,576,040	-0.15(-0.33%)
Jun 20, 2023	45.12	45.51	44.69	44.74	5,821,919	-0.33(-0.74%)
Jun 16, 2023	44.84	45.23	44.41	45.07	10,837,293	+0.22(+0.50%)
Jun 15, 2023	43.34	44.96	42.52	44.84	18,564,950	-1.24(-2.69%)
Jun 14, 2023	45.85	46.37	45.59	46.08	6,702,301	+0.34(+0.75%)
Jun 13, 2023	45.41	45.85	45.17	45.74	5,263,070	+0.47(+1.03%)
Jun 12, 2023	45.15	45.28	44.74	45.27	4,202,347	+0.20(+0.45%)
Jun 09, 2023	44.64	45.49	44.60	45.07	3,884,930	+0.40(+0.90%)
Jun 08, 2023	44.29	44.78	44.21	44.67	4,291,559	+0.29(+0.66%)
Jun 07, 2023	44.75	44.84	44.11	44.37	8,143,266	-0.60(-1.32%)
Jun 06, 2023	45.02	45.04	44.42	44.97	4,381,384	-0.08(-0.17%)
Jun 05, 2023	44.91	45.34	44.83	45.05	4,751,048	+0.22(+0.50%)
Jun 02, 2023	43.53	44.82	43.47	44.82	6,371,238	+1.23(+2.82%)
Jun 01, 2023	44.10	44.33	43.37	43.59	8,914,910	-0.65(-1.48%)
May 31, 2023	44.88	45.05	44.16	44.25	14,137,872	-0.61(-1.37%)
May 30, 2023	46.17	46.17	44.78	44.86	6,710,927	-1.32(-2.85%)
May 26, 2023	47.34	47.61	46.14	46.18	8,214,269	-1.55(-3.25%)
May 25, 2023	48.11	48.42	47.71	47.73	12,337,659	-0.64(-1.33%)
May 24, 2023	48.21	48.89	48.02	48.38	5,985,545	+0.45(+0.94%)
May 23, 2023	48.56	48.77	47.92	47.93	5,106,323	-0.86(-1.76%)
May 22, 2023	48.52	49.16	48.30	48.79	4,904,769	+0.33(+0.68%)
May 19, 2023	48.27	48.50	48.07	48.45	4,619,400	+0.30(+0.63%)
May 18, 2023	48.05	48.19	47.61	48.15	4,643,058	+0.08(+0.16%)
May 17, 2023	47.91	48.16	47.51	48.07	4,541,012	+0.31(+0.65%)
May 16, 2023	47.90	48.32	47.53	47.76	4,604,993	-0.14(-0.29%)
May 15, 2023	48.25	48.25	47.53	47.90	5,045,087	-0.11(-0.22%)
May 12, 2023	47.80	48.26	47.79	48.01	4,174,395	+0.27(+0.57%)
May 11, 2023	47.85	47.87	47.33	47.73	3,855,832	+0.04(+0.08%)
May 10, 2023	47.89	47.92	47.08	47.69	5,272,728	-0.04(-0.08%)
May 09, 2023	47.57	48.01	47.50	47.73	3,956,948	+0.01(+0.02%)
May 08, 2023	47.75	48.11	47.57	47.72	3,401,827	-0.08(-0.16%)
May 05, 2023	47.02	47.84	46.94	47.80	3,883,151	+0.92(+1.97%)
May 04, 2023	47.63	47.63	46.85	46.88	3,504,217	-0.64(-1.35%)
May 03, 2023	48.01	48.15	47.48	47.52	4,798,814	-0.49(-1.01%)
May 02, 2023	48.27	48.54	47.34	48.00	4,326,627	+0.16(+0.32%)
May 01, 2023	47.46	47.95	47.02	47.85	4,617,769	+0.63(+1.34%)
Apr 28, 2023	47.00	47.55	46.95	47.22	5,121,596	+0.28(+0.60%)
Apr 27, 2023	46.58	46.96	46.43	46.94	2,556,913	+0.50(+1.09%)
Apr 26, 2023	46.19	46.65	46.11	46.43	3,089,928	-0.15(-0.31%)
Apr 25, 2023	46.78	47.17	46.54	46.58	3,966,245	-0.26(-0.56%)
Apr 24, 2023	46.44	46.88	46.38	46.84	4,771,111	+0.31(+0.67%)
Apr 21, 2023	46.65	46.95	46.39	46.53	3,889,275	+0.12(+0.25%)
Apr 20, 2023	46.15	46.43	45.86	46.41	4,034,952	+0.34(+0.74%)
Apr 19, 2023	46.43	46.60	45.99	46.07	4,702,610	-0.39(-0.84%)
Apr 18, 2023	46.33	46.63	46.02	46.46	5,266,438	+0.04(+0.08%)
Apr 17, 2023	45.54	46.43	45.44	46.42	6,027,256	+1.13(+2.49%)
Apr 14, 2023	45.62	46.06	45.03	45.29	4,025,359	-0.39(-0.85%)
Apr 13, 2023	45.94	46.07	45.30	45.68	5,667,934	-0.26(-0.57%)
Apr 12, 2023	46.23	46.52	45.65	45.95	7,430,032	-0.62(-1.33%)
Apr 11, 2023	47.39	47.39	46.44	46.57	6,911,510	-0.91(-1.92%)
Apr 10, 2023	46.92	47.49	46.90	47.48	4,653,736	+0.37(+0.78%)
Apr 06, 2023	46.64	47.16	46.53	47.11	4,525,266	+0.45(+0.96%)
Apr 05, 2023	48.05	48.16	46.22	46.66	7,692,844	-1.36(-2.83%)
Apr 04, 2023	48.35	48.52	47.85	48.02	4,046,104	-0.47(-0.96%)

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.