Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	48.76	49.21	48.20	48.91	1,840,117	+0.31(+0.64%)
Jun 04, 2025	48.99	49.06	48.47	48.60	999,187	-0.07(-0.14%)
Jun 03, 2025	48.22	48.94	47.55	48.67	1,556,419	+0.48(+1.00%)
Jun 02, 2025	47.91	48.24	46.84	48.19	1,623,143	+0.06(+0.12%)
May 30, 2025	48.15	48.35	47.34	48.13	2,726,212	-0.37(-0.76%)
May 29, 2025	48.16	48.53	47.31	48.50	2,310,490	+0.91(+1.91%)
May 28, 2025	48.25	48.35	47.20	47.59	1,296,186	-0.55(-1.14%)
May 27, 2025	47.92	48.45	47.40	48.14	3,277,808	+1.15(+2.45%)
May 23, 2025	46.00	47.32	46.00	46.99	1,992,372	+0.00(+0.00%)
May 22, 2025	47.01	47.60	46.30	46.99	4,470,147	-0.28(-0.59%)
May 21, 2025	48.65	49.45	47.17	47.27	10,162,372	-2.63(-5.27%)
May 20, 2025	50.35	50.82	49.85	49.90	965,438	-0.93(-1.83%)
May 19, 2025	50.34	51.31	50.24	50.83	978,705	-0.67(-1.30%)
May 16, 2025	50.91	51.69	50.66	51.50	942,130	+0.62(+1.21%)
May 15, 2025	51.96	52.19	50.69	50.88	1,605,065	-1.63(-3.10%)
May 14, 2025	52.26	52.83	52.18	52.51	1,309,770	+0.08(+0.15%)
May 13, 2025	52.64	52.67	51.82	52.43	1,487,828	+0.35(+0.67%)
May 12, 2025	53.48	54.25	51.82	52.09	3,559,149	+2.88(+5.85%)
May 09, 2025	48.20	49.68	48.20	49.21	2,945,014	+0.83(+1.72%)
May 08, 2025	47.99	49.00	47.21	48.37	2,079,757	+2.48(+5.40%)
May 07, 2025	48.11	48.11	44.59	45.89	2,209,043	+0.07(+0.15%)
May 06, 2025	46.12	46.62	45.67	45.83	1,500,797	-0.95(-2.04%)
May 05, 2025	46.87	47.76	46.63	46.78	1,082,152	-0.39(-0.82%)
May 02, 2025	47.17	47.90	46.90	47.16	960,900	+0.86(+1.86%)
May 01, 2025	46.08	47.59	45.82	46.30	975,581	+0.22(+0.47%)
Apr 30, 2025	45.49	46.23	44.51	46.08	944,355	-0.55(-1.17%)
Apr 29, 2025	46.44	46.77	45.53	46.63	520,726	+0.25(+0.53%)
Apr 28, 2025	46.07	47.05	45.69	46.38	616,220	+0.21(+0.45%)
Apr 25, 2025	45.87	46.58	45.78	46.17	865,041	-0.17(-0.36%)
Apr 24, 2025	44.20	47.18	44.20	46.34	1,299,224	+2.17(+4.92%)
Apr 23, 2025	45.29	47.01	43.76	44.17	1,134,843	+1.23(+2.87%)
Apr 22, 2025	41.69	43.22	41.69	42.94	1,350,129	+1.58(+3.81%)
Apr 21, 2025	42.29	43.01	40.23	41.36	1,621,417	-1.81(-4.18%)
Apr 17, 2025	42.89	43.69	42.71	43.17	1,278,511	+0.01(+0.02%)
Apr 16, 2025	43.84	44.32	42.36	43.16	1,640,933	-1.30(-2.92%)
Apr 15, 2025	44.18	45.46	44.15	44.46	1,313,878	+0.29(+0.65%)
Apr 14, 2025	44.29	45.29	43.66	44.17	1,612,362	-0.07(-0.16%)
Apr 11, 2025	42.88	44.32	41.70	44.24	2,061,810	+0.78(+1.80%)
Apr 10, 2025	43.96	44.22	41.42	43.45	2,787,675	-2.05(-4.51%)
Apr 09, 2025	38.39	46.08	37.56	45.51	3,587,441	+6.14(+15.60%)
Apr 08, 2025	43.45	43.80	38.62	39.37	2,614,272	-1.90(-4.62%)
Apr 07, 2025	38.78	42.30	37.60	41.27	4,297,697	+0.61(+1.49%)
Apr 04, 2025	40.18	40.75	37.22	40.67	5,713,303	-1.33(-3.17%)
Apr 03, 2025	45.29	45.49	41.84	42.00	3,584,044	-7.23(-14.69%)
Apr 02, 2025	46.24	49.32	45.99	49.23	1,172,487	+1.88(+3.98%)

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.