Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	45.88	45.95	45.41	45.44	649,634	+0.01(+0.02%)
Jun 29, 2023	44.59	45.50	44.51	45.43	638,877	+0.73(+1.63%)
Jun 28, 2023	44.90	45.11	44.51	44.70	534,701	-0.24(-0.53%)
Jun 27, 2023	43.82	45.24	43.51	44.94	638,298	+1.25(+2.86%)
Jun 26, 2023	44.14	44.84	43.63	43.69	918,689	-0.79(-1.78%)
Jun 23, 2023	44.41	44.93	44.20	44.48	1,296,547	-0.75(-1.66%)
Jun 22, 2023	45.44	45.53	44.90	45.23	384,241	-0.31(-0.68%)
Jun 21, 2023	45.12	45.98	44.87	45.54	693,970	+0.30(+0.66%)
Jun 20, 2023	45.63	45.63	44.89	45.24	730,998	-0.40(-0.88%)
Jun 16, 2023	46.79	46.79	45.42	45.64	1,236,402	-0.79(-1.70%)
Jun 15, 2023	45.90	46.57	45.53	46.43	633,252	+0.08(+0.17%)
Jun 14, 2023	47.30	47.55	46.07	46.35	655,677	-0.93(-1.97%)
Jun 13, 2023	47.29	47.80	47.02	47.28	459,503	+0.17(+0.36%)
Jun 12, 2023	46.48	47.36	46.21	47.11	546,238	+1.11(+2.41%)
Jun 09, 2023	47.04	47.27	45.81	46.00	529,500	-1.05(-2.23%)
Jun 08, 2023	46.90	47.15	45.99	47.05	820,794	+0.14(+0.30%)
Jun 07, 2023	47.01	48.01	46.69	46.91	1,313,837	-0.06(-0.13%)
Jun 06, 2023	46.00	47.51	45.83	46.97	847,568	+1.00(+2.18%)
Jun 05, 2023	46.06	46.60	45.66	45.97	930,878	-0.66(-1.42%)
Jun 02, 2023	44.96	46.69	44.78	46.63	919,250	+2.56(+5.81%)
Jun 01, 2023	42.95	44.32	42.79	44.07	581,258	+1.32(+3.09%)
May 31, 2023	43.97	44.20	42.16	42.75	1,211,756	-1.40(-3.17%)
May 30, 2023	45.03	45.55	44.05	44.15	522,118	-0.96(-2.13%)
May 26, 2023	45.18	45.69	45.02	45.11	418,025	-0.04(-0.09%)
May 25, 2023	44.86	45.42	44.51	45.15	530,981	+0.56(+1.26%)
May 24, 2023	44.11	44.64	43.52	44.59	529,516	-0.12(-0.27%)
May 23, 2023	45.04	45.30	44.26	44.71	863,161	-0.60(-1.32%)
May 22, 2023	45.00	45.58	44.80	45.31	752,216	+0.42(+0.94%)
May 19, 2023	45.70	45.90	44.62	44.89	977,110	-0.42(-0.93%)
May 18, 2023	43.84	45.46	43.69	45.31	714,732	+1.18(+2.67%)
May 17, 2023	42.72	44.73	42.50	44.13	1,054,644	+1.72(+4.06%)
May 16, 2023	41.77	42.79	41.77	42.41	517,491	+0.89(+2.14%)
May 15, 2023	40.95	41.68	40.83	41.52	489,871	+0.62(+1.52%)
May 12, 2023	41.47	41.79	40.61	40.90	490,062	-0.50(-1.21%)
May 11, 2023	41.20	41.60	40.78	41.40	738,744	-0.21(-0.50%)
May 10, 2023	43.10	43.10	40.63	41.61	785,504	-1.21(-2.83%)
May 09, 2023	42.17	43.06	41.78	42.82	630,513	+0.43(+1.01%)
May 08, 2023	43.88	44.65	42.23	42.39	870,101	+0.89(+2.14%)
May 05, 2023	41.95	41.95	40.84	41.50	775,043	+0.66(+1.62%)
May 04, 2023	42.18	42.52	40.28	40.84	946,510	-1.76(-4.13%)
May 03, 2023	43.59	44.07	42.47	42.60	814,505	-1.34(-3.05%)
May 02, 2023	43.43	43.98	42.29	43.94	1,191,127	+0.30(+0.69%)
May 01, 2023	42.82	44.25	42.82	43.64	1,190,735	+0.84(+1.96%)
Apr 28, 2023	42.43	43.45	42.10	42.80	1,182,056	-0.19(-0.44%)
Apr 27, 2023	44.36	44.36	41.03	42.99	1,746,622	-1.03(-2.34%)
Apr 26, 2023	44.93	45.69	43.74	44.02	884,718	-1.18(-2.61%)
Apr 25, 2023	45.93	46.35	45.16	45.20	511,654	-1.05(-2.27%)
Apr 24, 2023	45.73	46.31	45.67	46.25	564,425	+0.36(+0.78%)
Apr 21, 2023	46.29	46.29	45.39	45.89	734,141	-0.22(-0.48%)
Apr 20, 2023	46.05	46.52	45.94	46.11	716,599	-0.28(-0.60%)
Apr 19, 2023	46.11	47.00	46.09	46.39	789,498	-0.02(-0.04%)
Apr 18, 2023	46.10	46.87	46.10	46.41	801,004	+0.50(+1.09%)
Apr 17, 2023	46.60	46.91	45.65	45.91	764,557	-0.89(-1.90%)
Apr 14, 2023	46.19	47.20	46.19	46.80	813,004	+0.68(+1.47%)
Apr 13, 2023	45.61	46.55	45.30	46.12	615,165	+0.92(+2.04%)
Apr 12, 2023	45.63	45.76	44.98	45.20	703,385	-0.02(-0.04%)
Apr 11, 2023	44.08	45.36	43.91	45.22	757,913	+1.32(+3.01%)
Apr 10, 2023	43.73	44.46	43.58	43.90	698,691	-0.08(-0.18%)
Apr 06, 2023	43.71	44.15	43.30	43.98	952,611	+0.50(+1.15%)
Apr 05, 2023	43.37	43.68	42.87	43.48	916,130	-0.10(-0.23%)
Apr 04, 2023	44.10	44.23	43.27	43.58	704,798	-0.29(-0.66%)

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.