Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	33.13	33.51	32.63	32.96	5,328,627	+0.24(+0.74%)
Jun 29, 2023	32.02	32.75	31.99	32.72	3,361,823	+0.69(+2.17%)
Jun 28, 2023	31.58	32.12	30.98	32.02	4,704,408	+0.42(+1.34%)
Jun 27, 2023	31.60	32.05	31.38	31.60	4,454,613	-0.26(-0.82%)
Jun 26, 2023	31.31	32.19	31.31	31.86	4,322,490	+0.43(+1.38%)
Jun 23, 2023	31.41	31.77	31.30	31.42	10,991,290	-0.61(-1.90%)
Jun 22, 2023	32.59	32.60	31.81	32.03	4,226,012	-0.96(-2.92%)
Jun 21, 2023	32.44	33.47	32.36	33.00	4,143,654	+0.68(+2.12%)
Jun 20, 2023	32.89	32.99	31.67	32.31	5,960,283	-0.85(-2.56%)
Jun 16, 2023	33.65	33.81	32.89	33.16	9,427,743	-0.28(-0.84%)
Jun 15, 2023	32.59	33.63	32.56	33.44	5,489,055	+0.98(+3.03%)
Jun 14, 2023	33.05	33.28	31.94	32.46	5,018,141	-0.06(-0.18%)
Jun 13, 2023	32.47	33.34	32.26	32.51	6,168,937	+0.63(+1.97%)
Jun 12, 2023	31.55	32.33	31.09	31.89	4,704,648	-0.34(-1.05%)
Jun 09, 2023	32.77	33.19	32.04	32.22	4,782,502	-0.57(-1.74%)
Jun 08, 2023	33.06	33.34	32.06	32.79	5,861,541	-0.39(-1.16%)
Jun 07, 2023	32.36	33.66	32.32	33.18	5,653,611	+1.02(+3.18%)
Jun 06, 2023	31.14	32.29	31.02	32.16	4,554,170	+0.26(+0.82%)
Jun 05, 2023	33.44	33.53	31.86	31.90	5,834,178	-0.59(-1.81%)
Jun 02, 2023	31.78	32.98	31.19	32.48	6,710,621	+1.58(+5.12%)
Jun 01, 2023	30.92	31.29	30.39	30.90	4,910,220	+0.25(+0.82%)
May 31, 2023	30.01	30.71	29.58	30.65	10,458,676	-0.44(-1.43%)
May 30, 2023	31.54	31.76	30.61	31.10	6,181,865	-1.13(-3.50%)
May 26, 2023	32.34	32.54	31.65	32.22	4,468,877	+0.11(+0.33%)
May 25, 2023	32.36	32.46	31.65	32.12	4,809,548	-1.04(-3.14%)
May 24, 2023	33.14	33.47	32.47	33.16	4,467,892	+0.45(+1.39%)
May 23, 2023	32.49	33.44	32.28	32.71	5,724,376	+0.42(+1.31%)
May 22, 2023	32.12	32.99	31.94	32.28	6,558,585	+0.06(+0.18%)
May 19, 2023	32.14	32.74	31.84	32.22	7,021,277	+0.68(+2.14%)
May 18, 2023	31.02	31.59	30.88	31.55	5,928,094	+0.14(+0.46%)
May 17, 2023	30.92	31.81	30.52	31.40	5,777,222	+0.90(+2.94%)
May 16, 2023	31.44	31.58	30.43	30.51	6,330,012	-1.26(-3.98%)
May 15, 2023	32.06	32.34	31.65	31.77	5,068,387	-0.04(-0.12%)
May 12, 2023	32.24	32.41	31.33	31.81	4,810,505	-0.10(-0.30%)
May 11, 2023	31.01	32.22	30.98	31.91	7,700,213	+0.27(+0.85%)
May 10, 2023	32.12	32.34	31.19	31.64	5,065,600	-0.35(-1.09%)
May 09, 2023	31.39	32.28	31.30	31.98	6,024,077	+0.08(+0.24%)
May 08, 2023	32.71	33.02	31.83	31.91	5,812,556	-0.13(-0.42%)
May 05, 2023	32.29	32.46	31.72	32.04	7,565,661	+0.93(+2.98%)
May 04, 2023	33.56	34.62	30.86	31.11	10,692,117	-1.84(-5.59%)
May 03, 2023	32.44	33.69	32.21	32.96	6,900,433	-0.18(-0.55%)
May 02, 2023	34.88	35.02	32.68	33.14	7,245,453	-2.45(-6.88%)
May 01, 2023	34.87	35.76	34.69	35.59	3,538,049	+0.05(+0.14%)
Apr 28, 2023	34.30	35.74	34.09	35.54	4,011,309	+1.15(+3.34%)
Apr 27, 2023	34.16	34.70	33.82	34.39	4,210,242	+0.28(+0.82%)
Apr 26, 2023	34.82	35.20	33.73	34.11	5,143,466	-0.89(-2.54%)
Apr 25, 2023	35.96	36.07	34.95	35.00	5,434,523	-1.50(-4.12%)
Apr 24, 2023	35.70	36.70	35.63	36.51	4,191,086	+0.60(+1.67%)
Apr 21, 2023	36.40	36.54	35.63	35.91	3,515,451	-0.45(-1.25%)
Apr 20, 2023	36.45	36.79	35.93	36.36	6,134,139	-0.81(-2.18%)
Apr 19, 2023	36.97	37.38	36.48	37.17	5,786,610	-0.60(-1.60%)
Apr 18, 2023	37.84	37.90	37.26	37.78	5,231,559	-0.07(-0.18%)
Apr 17, 2023	39.12	39.40	37.82	37.84	4,711,011	-1.24(-3.16%)
Apr 14, 2023	38.88	39.22	38.49	39.08	4,345,848	+0.30(+0.77%)
Apr 13, 2023	38.11	38.97	37.74	38.78	6,059,494	+0.80(+2.09%)
Apr 12, 2023	38.48	38.68	37.91	37.99	4,574,734	-0.27(-0.70%)
Apr 11, 2023	37.97	38.73	37.51	38.25	5,357,199	+0.79(+2.12%)
Apr 10, 2023	36.85	37.85	36.73	37.46	6,041,878	+0.98(+2.69%)
Apr 06, 2023	36.20	36.93	35.98	36.48	5,306,395	+0.08(+0.21%)
Apr 05, 2023	36.31	36.59	35.60	36.41	7,049,501	-0.11(-0.29%)
Apr 04, 2023	37.94	37.94	35.93	36.51	9,157,162	-1.05(-2.81%)

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.