Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	45.00	45.30	44.61	45.21	91,930	+0.52(+1.16%)
May 09, 2025	44.73	44.82	44.45	44.69	38,191	+0.27(+0.61%)
May 08, 2025	44.64	44.71	44.16	44.42	147,951	-0.22(-0.49%)
May 07, 2025	44.37	44.64	44.15	44.64	26,010	+0.63(+1.43%)
May 06, 2025	44.55	44.57	44.01	44.01	29,939	-0.58(-1.30%)
May 05, 2025	44.73	44.85	44.34	44.59	31,561	-0.06(-0.14%)
May 02, 2025	44.57	44.80	44.23	44.65	34,382	+0.67(+1.52%)
May 01, 2025	44.32	44.32	43.67	43.98	98,397	+0.19(+0.43%)
Apr 30, 2025	43.57	43.80	43.25	43.79	27,906	+0.14(+0.32%)
Apr 29, 2025	43.47	43.66	43.04	43.65	30,647	+0.40(+0.92%)
Apr 28, 2025	43.56	43.63	43.12	43.25	28,621	-0.25(-0.57%)
Apr 25, 2025	43.32	43.50	42.95	43.50	44,778	+0.48(+1.12%)
Apr 24, 2025	42.72	43.31	42.67	43.02	40,802	+0.08(+0.19%)
Apr 23, 2025	42.82	43.27	42.55	42.94	69,240	+0.78(+1.85%)
Apr 22, 2025	41.76	42.40	41.61	42.16	31,604	+1.27(+3.11%)
Apr 21, 2025	41.57	41.57	40.60	40.89	44,080	-0.80(-1.92%)
Apr 17, 2025	41.72	42.13	41.47	41.69	33,635	+0.54(+1.31%)
Apr 16, 2025	41.66	41.98	41.15	41.15	26,992	-0.65(-1.56%)
Apr 15, 2025	41.75	42.14	41.70	41.80	43,989	+0.65(+1.58%)
Apr 14, 2025	41.14	41.42	40.71	41.15	32,648	+0.15(+0.37%)
Apr 11, 2025	40.05	41.12	39.94	41.00	46,670	+0.54(+1.33%)
Apr 10, 2025	40.79	40.79	39.54	40.46	71,257	-1.60(-3.80%)
Apr 09, 2025	38.83	42.21	38.68	42.06	80,585	+3.14(+8.07%)
Apr 08, 2025	40.44	40.93	38.58	38.92	80,450	-0.42(-1.07%)
Apr 07, 2025	38.98	40.11	38.79	39.34	193,959	-1.14(-2.82%)
Apr 04, 2025	41.46	41.46	40.47	40.48	52,321	-2.63(-6.10%)
Apr 03, 2025	43.45	43.45	43.01	43.11	110,449	-1.14(-2.58%)
Apr 02, 2025	44.03	44.34	43.99	44.25	169,870	-0.06(-0.14%)
Apr 01, 2025	44.41	44.55	44.16	44.31	272,266	+0.15(+0.34%)
Mar 31, 2025	43.95	44.27	43.77	44.16	62,223	-0.43(-0.96%)
Mar 28, 2025	45.66	45.66	44.55	44.59	28,415	-0.31(-0.69%)
Mar 27, 2025	44.78	45.06	44.72	44.90	43,125	-0.02(-0.04%)
Mar 26, 2025	45.22	45.31	44.85	44.92	37,388	-0.48(-1.06%)
Mar 25, 2025	45.58	45.58	45.30	45.40	199,826	+0.13(+0.29%)
Mar 24, 2025	45.20	45.38	45.14	45.27	66,164	-0.04(-0.10%)
Mar 21, 2025	45.19	45.35	45.06	45.31	103,988	-0.33(-0.71%)
Mar 20, 2025	45.42	45.67	45.42	45.64	497,260	-0.23(-0.50%)
Mar 19, 2025	45.65	45.97	45.53	45.87	164,864	+0.17(+0.37%)
Mar 18, 2025	45.83	45.85	45.61	45.70	127,421	+0.01(+0.02%)
Mar 17, 2025	45.35	45.78	45.35	45.69	80,666	+0.30(+0.66%)
Mar 14, 2025	44.91	45.40	44.91	45.39	35,672	+1.01(+2.28%)
Mar 13, 2025	44.61	44.66	44.37	44.38	127,588	-0.35(-0.78%)
Mar 12, 2025	44.77	44.90	44.35	44.73	49,782	+0.23(+0.52%)
Mar 11, 2025	44.65	44.71	44.01	44.50	30,136	-0.31(-0.70%)
Mar 10, 2025	45.10	45.22	44.51	44.81	82,376	-0.98(-2.15%)
Mar 07, 2025	45.27	45.99	45.27	45.80	135,018	+0.15(+0.33%)
Mar 06, 2025	45.59	45.96	45.46	45.65	97,073	-0.31(-0.67%)
Mar 05, 2025	45.84	46.24	45.76	45.96	180,027	+0.32(+0.70%)
Mar 04, 2025	45.42	45.99	45.13	45.64	77,342	-0.34(-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.