Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	43.77	44.02	43.69	43.82	2,638,362	+0.22(+0.51%)
Jun 29, 2023	43.20	43.76	43.11	43.60	2,312,387	+0.15(+0.35%)
Jun 28, 2023	43.56	43.61	42.91	43.45	3,379,116	-0.84(-1.90%)
Jun 27, 2023	44.11	44.38	44.02	44.29	2,149,195	+0.35(+0.81%)
Jun 26, 2023	43.64	44.02	43.15	43.94	2,391,932	+0.23(+0.53%)
Jun 23, 2023	44.05	44.08	43.70	43.71	2,511,726	-0.18(-0.41%)
Jun 22, 2023	44.03	44.20	43.81	43.89	1,846,697	+0.10(+0.22%)
Jun 21, 2023	43.92	44.26	43.57	43.80	2,461,692	-0.11(-0.24%)
Jun 20, 2023	44.58	44.68	43.90	43.90	2,829,949	-0.60(-1.36%)
Jun 16, 2023	44.60	44.85	44.35	44.50	3,839,029	-0.02(-0.04%)
Jun 15, 2023	44.19	44.57	44.03	44.52	2,779,601	+0.51(+1.15%)
Jun 14, 2023	44.35	44.47	43.94	44.02	2,339,771	-0.33(-0.74%)
Jun 13, 2023	43.72	44.39	43.55	44.34	3,462,818	+0.26(+0.59%)
Jun 12, 2023	44.13	44.29	43.73	44.08	3,820,687	-0.07(-0.15%)
Jun 09, 2023	44.59	45.03	44.14	44.15	3,499,675	-0.69(-1.54%)
Jun 08, 2023	44.26	45.00	43.97	44.84	5,522,417	+0.66(+1.50%)
Jun 07, 2023	44.96	46.13	44.14	44.18	11,415,544	-4.32(-8.91%)
Jun 06, 2023	49.42	49.66	48.10	48.50	3,744,445	-0.93(-1.88%)
Jun 05, 2023	49.37	49.97	49.24	49.43	3,116,608	+0.09(+0.17%)
Jun 02, 2023	48.30	49.36	48.21	49.35	3,439,488	+0.79(+1.62%)
Jun 01, 2023	48.67	48.79	48.12	48.56	3,419,105	+0.10(+0.20%)
May 31, 2023	48.44	48.65	48.25	48.46	5,946,631	+0.17(+0.36%)
May 30, 2023	48.91	49.23	48.28	48.29	2,564,431	-1.09(-2.21%)
May 26, 2023	49.16	49.60	48.83	49.38	2,447,757	+0.05(+0.10%)
May 25, 2023	49.11	49.38	48.75	49.34	2,077,465	-0.13(-0.27%)
May 24, 2023	49.84	49.85	49.24	49.47	1,769,506	-0.26(-0.52%)
May 23, 2023	49.43	49.84	48.90	49.73	3,109,473	+0.27(+0.54%)
May 22, 2023	50.46	50.53	49.02	49.46	2,448,971	-1.05(-2.07%)
May 19, 2023	50.62	50.91	50.17	50.51	2,720,059	-0.16(-0.32%)
May 18, 2023	50.99	51.03	50.36	50.67	2,182,320	-0.70(-1.36%)
May 17, 2023	50.83	51.45	50.50	51.37	2,072,978	+0.54(+1.06%)
May 16, 2023	51.15	51.15	50.01	50.83	3,534,633	-0.30(-0.58%)
May 15, 2023	52.06	52.15	51.08	51.13	2,821,901	-0.96(-1.84%)
May 12, 2023	52.19	52.41	51.86	52.09	1,736,611	-0.12(-0.24%)
May 11, 2023	52.23	52.39	51.74	52.21	1,342,548	+0.11(+0.20%)
May 10, 2023	52.28	52.54	51.93	52.11	1,797,877	-0.24(-0.46%)
May 09, 2023	52.13	52.60	51.93	52.35	1,685,452	+0.13(+0.26%)
May 08, 2023	52.22	52.77	51.94	52.21	2,678,090	-0.27(-0.51%)
May 05, 2023	51.90	52.57	51.85	52.48	1,527,257	+0.39(+0.75%)
May 04, 2023	52.30	52.39	51.75	52.09	1,766,101	-0.21(-0.40%)
May 03, 2023	52.62	52.70	52.23	52.30	2,737,393	+0.00(+0.00%)
May 02, 2023	52.34	52.47	51.89	52.30	1,737,075	-0.08(-0.15%)
May 01, 2023	52.22	52.53	52.09	52.38	2,048,577	+0.32(+0.61%)
Apr 28, 2023	52.73	52.86	51.93	52.06	2,031,065	-0.65(-1.24%)
Apr 27, 2023	52.14	52.72	52.00	52.71	1,678,073	+0.42(+0.81%)
Apr 26, 2023	51.85	52.57	51.85	52.29	1,705,816	-0.12(-0.24%)
Apr 25, 2023	51.38	52.42	51.29	52.41	2,102,599	+1.13(+2.21%)
Apr 24, 2023	51.32	51.59	51.00	51.28	2,181,646	-0.17(-0.34%)
Apr 21, 2023	52.47	52.62	51.34	51.46	2,474,913	-0.68(-1.31%)
Apr 20, 2023	52.11	52.24	51.74	52.14	2,317,448	+0.14(+0.28%)
Apr 19, 2023	53.08	53.23	51.86	51.99	3,149,411	-0.85(-1.61%)
Apr 18, 2023	52.75	52.88	52.47	52.85	1,411,366	-0.09(-0.16%)
Apr 17, 2023	52.76	52.98	52.58	52.93	1,211,870	+0.41(+0.78%)
Apr 14, 2023	52.86	53.08	52.39	52.52	1,166,020	-0.52(-0.98%)
Apr 13, 2023	52.94	53.06	52.48	53.04	1,931,572	-0.04(-0.07%)
Apr 12, 2023	52.98	53.25	52.74	53.08	1,784,107	-0.41(-0.77%)
Apr 11, 2023	53.08	53.57	52.97	53.49	1,821,368	+0.41(+0.78%)
Apr 10, 2023	53.18	53.20	52.66	53.08	1,431,378	-0.11(-0.20%)
Apr 06, 2023	53.27	53.73	53.08	53.18	1,598,862	-0.09(-0.16%)
Apr 05, 2023	52.62	53.37	52.62	53.27	2,230,500	+0.91(+1.74%)
Apr 04, 2023	52.58	52.79	51.91	52.36	1,979,553	-0.16(-0.31%)

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.