Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	43.44	43.69	43.32	43.48	6,984,181	+0.43(+0.99%)
Jun 29, 2023	43.02	43.14	42.94	43.05	4,696,383	-0.66(-1.51%)
Jun 28, 2023	43.72	43.72	43.41	43.71	2,968,048	-0.35(-0.79%)
Jun 27, 2023	43.85	44.09	43.80	44.06	2,899,795	+0.95(+2.21%)
Jun 26, 2023	43.16	43.43	43.07	43.11	1,546,946	+0.17(+0.41%)
Jun 23, 2023	43.17	43.24	42.79	42.93	2,883,649	-0.92(-2.10%)
Jun 22, 2023	43.87	43.99	43.59	43.85	2,231,563	-0.17(-0.40%)
Jun 21, 2023	44.14	44.35	43.88	44.03	2,760,357	-0.38(-0.85%)
Jun 20, 2023	45.03	45.11	44.34	44.41	4,955,198	-1.89(-4.07%)
Jun 16, 2023	46.88	46.88	46.11	46.29	3,810,573	-0.13(-0.27%)
Jun 15, 2023	46.25	46.42	45.99	46.42	4,508,560	+0.90(+1.99%)
Jun 14, 2023	44.85	45.73	44.85	45.52	8,073,648	+0.70(+1.56%)
Jun 13, 2023	44.87	45.17	44.71	44.82	3,354,793	+0.61(+1.38%)
Jun 12, 2023	44.40	44.43	44.19	44.20	2,792,561	+0.00(+0.00%)
Jun 09, 2023	44.41	44.57	44.18	44.20	4,418,668	-0.06(-0.13%)
Jun 08, 2023	44.00	44.39	44.00	44.26	1,736,662	+0.52(+1.18%)
Jun 07, 2023	43.99	44.40	43.68	43.75	3,352,678	-0.20(-0.45%)
Jun 06, 2023	43.11	44.07	43.02	43.94	3,361,841	+0.65(+1.50%)
Jun 05, 2023	43.25	43.42	43.02	43.29	3,176,420	-0.20(-0.46%)
Jun 02, 2023	43.43	43.79	43.43	43.50	6,646,096	+1.13(+2.66%)
Jun 01, 2023	41.35	42.50	41.30	42.37	5,863,913	+1.05(+2.54%)
May 31, 2023	41.28	41.37	40.68	41.32	5,326,539	-0.18(-0.44%)
May 30, 2023	42.05	42.16	41.31	41.50	4,151,167	-1.19(-2.80%)
May 26, 2023	42.22	42.83	42.14	42.69	3,653,756	+0.75(+1.80%)
May 25, 2023	42.43	42.51	41.87	41.94	4,850,358	-0.86(-2.01%)
May 24, 2023	43.12	43.28	42.69	42.80	4,299,085	-0.79(-1.82%)
May 23, 2023	44.05	44.15	43.58	43.59	3,123,988	-1.23(-2.75%)
May 22, 2023	44.75	45.22	44.75	44.82	2,206,137	+0.62(+1.41%)
May 19, 2023	44.17	44.31	44.04	44.20	3,052,304	-0.15(-0.34%)
May 18, 2023	44.93	45.00	44.13	44.36	3,646,283	-0.80(-1.78%)
May 17, 2023	44.76	45.19	44.72	45.16	3,314,952	-0.32(-0.71%)
May 16, 2023	45.22	45.60	45.19	45.48	3,477,660	-0.46(-1.00%)
May 15, 2023	45.24	46.03	45.11	45.94	5,671,777	+1.78(+4.02%)
May 12, 2023	44.61	44.61	44.06	44.16	4,297,587	-1.15(-2.53%)
May 11, 2023	44.83	45.36	44.76	45.31	5,796,804	+0.35(+0.79%)
May 10, 2023	44.83	45.13	44.66	44.96	5,303,288	-0.17(-0.38%)
May 09, 2023	44.81	45.21	44.75	45.13	4,295,777	-0.73(-1.58%)
May 08, 2023	46.08	46.08	45.70	45.86	2,153,554	+0.11(+0.23%)
May 05, 2023	45.49	45.82	45.27	45.75	2,358,822	+0.50(+1.10%)
May 04, 2023	45.01	45.45	45.01	45.25	3,811,701	+0.75(+1.70%)
May 03, 2023	44.54	44.75	44.35	44.50	3,808,976	-0.09(-0.19%)
May 02, 2023	45.01	45.01	44.33	44.58	3,348,822	-0.83(-1.83%)
May 01, 2023	45.43	45.80	45.39	45.42	2,634,716	-0.18(-0.40%)
Apr 28, 2023	45.38	45.68	45.26	45.60	2,729,923	+0.24(+0.53%)
Apr 27, 2023	44.92	45.47	44.85	45.36	2,903,963	+0.61(+1.37%)
Apr 26, 2023	45.19	45.25	44.73	44.75	8,455,701	+0.66(+1.50%)
Apr 25, 2023	44.53	44.53	43.97	44.09	4,533,896	-1.18(-2.62%)
Apr 24, 2023	45.49	45.55	45.09	45.27	2,820,475	-0.58(-1.27%)
Apr 21, 2023	45.81	45.96	45.53	45.86	3,373,752	-0.75(-1.60%)
Apr 20, 2023	46.89	47.13	46.40	46.60	4,996,178	-0.36(-0.77%)
Apr 19, 2023	46.83	47.03	46.74	46.96	4,715,346	-0.53(-1.11%)
Apr 18, 2023	47.83	47.90	47.40	47.49	3,712,044	-0.15(-0.32%)
Apr 17, 2023	47.55	47.70	47.38	47.64	2,711,217	+0.97(+2.09%)
Apr 14, 2023	46.88	47.02	46.47	46.67	3,053,122	-0.40(-0.85%)
Apr 13, 2023	46.94	47.21	46.89	47.07	4,322,068	+0.97(+2.09%)
Apr 12, 2023	46.96	47.05	45.97	46.10	5,411,353	-1.25(-2.64%)
Apr 11, 2023	47.66	47.77	47.28	47.36	3,043,451	+0.03(+0.06%)
Apr 10, 2023	47.16	47.39	47.04	47.33	2,968,930	-0.19(-0.40%)
Apr 06, 2023	47.02	47.70	46.92	47.52	3,048,534	+0.57(+1.22%)
Apr 05, 2023	47.36	47.37	46.67	46.94	4,913,099	-0.56(-1.19%)
Apr 04, 2023	47.28	47.58	47.12	47.51	3,545,329	-0.15(-0.32%)

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.