Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	51.24	52.12	50.49	51.48	2,316,012	+0.57(+1.12%)
Jun 29, 2023	49.73	51.01	49.34	50.91	1,293,098	+1.53(+3.11%)
Jun 28, 2023	49.43	50.06	48.87	49.37	2,626,689	+0.02(+0.04%)
Jun 27, 2023	49.08	49.90	48.46	49.35	1,263,780	+0.23(+0.46%)
Jun 26, 2023	48.90	49.87	48.89	49.13	1,131,327	+0.29(+0.58%)
Jun 23, 2023	47.35	49.47	47.24	48.84	6,059,067	+0.62(+1.29%)
Jun 22, 2023	48.27	48.45	47.46	48.22	1,173,342	-1.14(-2.31%)
Jun 21, 2023	48.04	49.60	47.64	49.36	996,952	+1.41(+2.93%)
Jun 20, 2023	48.41	48.42	46.99	47.96	1,337,400	-1.19(-2.42%)
Jun 16, 2023	50.10	50.13	48.80	49.15	2,150,385	-0.38(-0.77%)
Jun 15, 2023	49.17	50.30	49.17	49.53	1,359,881	+0.55(+1.12%)
Jun 14, 2023	51.16	51.49	48.55	48.98	1,180,884	-1.53(-3.02%)
Jun 13, 2023	50.23	51.46	49.83	50.50	1,556,845	+1.48(+3.01%)
Jun 12, 2023	48.69	50.12	48.32	49.03	1,187,444	-0.95(-1.91%)
Jun 09, 2023	50.41	51.15	49.55	49.98	1,121,153	-0.69(-1.36%)
Jun 08, 2023	50.26	50.83	49.72	50.67	1,392,459	-0.23(-0.44%)
Jun 07, 2023	48.46	51.15	48.39	50.90	2,683,778	+2.82(+5.87%)
Jun 06, 2023	45.16	48.08	44.97	48.07	1,322,666	+1.98(+4.29%)
Jun 05, 2023	47.53	47.92	45.85	46.10	1,192,138	-0.47(-1.01%)
Jun 02, 2023	45.79	46.96	45.39	46.57	1,281,743	+2.27(+5.13%)
Jun 01, 2023	43.48	45.16	43.25	44.30	892,378	+1.03(+2.39%)
May 31, 2023	43.32	43.84	42.51	43.26	1,624,358	-1.00(-2.27%)
May 30, 2023	44.59	44.85	43.51	44.27	910,850	-1.26(-2.77%)
May 26, 2023	45.70	45.82	44.69	45.52	735,494	+0.37(+0.83%)
May 25, 2023	46.64	46.64	45.03	45.15	1,160,476	-2.75(-5.75%)
May 24, 2023	47.23	48.73	46.88	47.91	1,755,539	+1.39(+2.98%)
May 23, 2023	46.59	47.78	46.22	46.52	1,081,962	+0.31(+0.68%)
May 22, 2023	44.67	46.69	44.62	46.20	1,885,017	+1.59(+3.57%)
May 19, 2023	44.71	44.96	44.00	44.61	1,054,884	+0.65(+1.48%)
May 18, 2023	42.85	44.06	42.42	43.96	787,003	+0.49(+1.13%)
May 17, 2023	42.67	43.64	41.84	43.47	1,202,086	+1.55(+3.71%)
May 16, 2023	43.20	43.69	41.91	41.91	773,545	-1.70(-3.90%)
May 15, 2023	43.40	44.13	42.95	43.62	898,225	+0.68(+1.58%)
May 12, 2023	43.09	43.56	41.78	42.94	899,648	+0.28(+0.65%)
May 11, 2023	42.17	42.72	41.47	42.66	1,181,488	-0.53(-1.23%)
May 10, 2023	43.62	43.62	42.38	43.19	740,161	-0.07(-0.16%)
May 09, 2023	43.62	44.27	43.04	43.26	1,079,417	-0.97(-2.19%)
May 08, 2023	45.93	46.04	43.69	44.23	1,008,884	+0.40(+0.92%)
May 05, 2023	43.55	44.35	43.21	43.83	1,095,555	+2.27(+5.45%)
May 04, 2023	42.64	43.45	41.22	41.57	1,454,286	-0.88(-2.08%)
May 03, 2023	43.14	43.79	42.29	42.45	2,196,011	-1.70(-3.84%)
May 02, 2023	46.30	46.62	43.94	44.14	1,191,494	-3.42(-7.19%)
May 01, 2023	47.11	48.36	46.84	47.57	1,169,526	-0.51(-1.06%)
Apr 28, 2023	46.50	48.81	46.17	48.08	1,220,784	+1.48(+3.18%)
Apr 27, 2023	46.68	46.93	45.50	46.60	1,227,724	+0.19(+0.40%)
Apr 26, 2023	48.62	49.50	45.66	46.41	2,464,336	-1.71(-3.55%)
Apr 25, 2023	48.86	49.30	47.95	48.12	1,808,579	-1.72(-3.44%)
Apr 24, 2023	48.05	50.20	48.05	49.83	1,222,723	+1.66(+3.44%)
Apr 21, 2023	49.33	49.43	48.07	48.17	776,820	-0.92(-1.88%)
Apr 20, 2023	48.73	49.12	48.36	49.10	1,346,592	-0.75(-1.50%)
Apr 19, 2023	49.30	49.94	48.56	49.84	1,402,043	-0.41(-0.82%)
Apr 18, 2023	50.50	50.72	49.78	50.25	804,870	-0.50(-0.99%)
Apr 17, 2023	51.75	52.13	50.61	50.75	953,874	-1.02(-1.97%)
Apr 14, 2023	51.52	52.42	51.21	51.77	1,183,467	+0.42(+0.82%)
Apr 13, 2023	50.92	52.05	50.72	51.35	902,327	+0.52(+1.02%)
Apr 12, 2023	51.68	51.92	50.81	50.83	921,519	-0.46(-0.90%)
Apr 11, 2023	51.54	51.61	50.47	51.29	1,504,196	+0.18(+0.35%)
Apr 10, 2023	50.11	52.17	49.80	51.12	1,430,755	+1.63(+3.29%)
Apr 06, 2023	49.16	50.05	48.62	49.49	1,113,758	-0.02(-0.04%)
Apr 05, 2023	48.83	49.56	48.23	49.51	1,088,791	+0.31(+0.64%)
Apr 04, 2023	50.85	50.85	48.11	49.19	1,471,985	-1.08(-2.15%)

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.