Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	41.75	42.70	41.75	42.64	8,716,190	+1.27(+3.07%)
May 15, 2025	40.74	41.51	40.60	41.37	15,967,458	+0.82(+2.02%)
May 14, 2025	40.62	40.71	40.40	40.55	7,437,321	-0.14(-0.34%)
May 13, 2025	40.42	40.81	40.12	40.69	10,537,023	-0.29(-0.71%)
May 12, 2025	40.91	41.08	40.48	40.98	7,926,950	-0.66(-1.59%)
May 09, 2025	42.31	42.37	41.59	41.64	8,281,161	-1.66(-3.83%)
May 08, 2025	43.99	44.05	43.24	43.30	6,752,793	-1.15(-2.59%)
May 07, 2025	44.47	44.66	44.10	44.45	7,935,248	-0.11(-0.25%)
May 06, 2025	44.21	44.77	44.05	44.56	9,758,322	+0.81(+1.85%)
May 05, 2025	43.44	43.84	43.24	43.75	2,909,843	+0.58(+1.34%)
May 02, 2025	43.15	43.24	42.86	43.17	6,531,688	-0.13(-0.30%)
May 01, 2025	43.27	43.41	43.06	43.30	3,666,782	-0.25(-0.57%)
Apr 30, 2025	43.55	43.86	43.30	43.55	8,350,053	+0.69(+1.61%)
Apr 29, 2025	42.31	42.88	42.24	42.86	5,806,095	+0.47(+1.11%)
Apr 28, 2025	42.28	42.41	42.08	42.39	3,843,582	+0.34(+0.81%)
Apr 25, 2025	42.25	42.25	41.80	42.05	3,384,616	-0.40(-0.94%)
Apr 24, 2025	42.50	42.59	42.34	42.45	4,374,368	-0.06(-0.14%)
Apr 23, 2025	42.04	42.52	41.81	42.51	6,135,905	-0.29(-0.68%)
Apr 22, 2025	42.70	43.12	42.59	42.80	5,885,842	+0.25(+0.59%)
Apr 21, 2025	42.50	42.72	42.06	42.55	9,486,504	+0.18(+0.42%)
Apr 17, 2025	41.84	42.55	41.84	42.37	4,746,761	+0.54(+1.29%)
Apr 16, 2025	42.53	42.55	41.69	41.83	4,659,258	-0.49(-1.16%)
Apr 15, 2025	42.30	42.54	42.27	42.32	4,730,226	+0.31(+0.74%)
Apr 14, 2025	41.39	42.12	41.37	42.01	6,627,967	+0.44(+1.06%)
Apr 11, 2025	41.28	41.66	41.02	41.57	8,536,369	+1.02(+2.52%)
Apr 10, 2025	39.94	40.92	39.55	40.55	14,094,068	+0.34(+0.85%)
Apr 09, 2025	39.35	40.55	39.07	40.21	8,636,145	+0.66(+1.67%)
Apr 08, 2025	40.10	40.52	39.33	39.55	5,722,756	+0.12(+0.30%)
Apr 07, 2025	38.04	39.78	37.96	39.43	8,969,025	-0.43(-1.08%)
Apr 04, 2025	41.31	41.44	39.77	39.86	10,172,822	-2.06(-4.91%)
Apr 03, 2025	41.50	42.14	41.21	41.92	8,822,998	+1.67(+4.15%)
Apr 02, 2025	41.17	41.22	39.83	40.25	3,102,896	-0.85(-2.07%)
Apr 01, 2025	41.23	41.38	40.88	41.10	3,910,359	-0.27(-0.65%)
Mar 31, 2025	40.86	41.44	40.83	41.37	6,400,014	+0.86(+2.12%)
Mar 28, 2025	40.69	40.74	40.35	40.51	2,770,545	+0.07(+0.17%)
Mar 27, 2025	40.14	40.55	40.13	40.44	3,819,500	+0.36(+0.91%)
Mar 26, 2025	39.47	40.14	39.47	40.08	6,129,851	+0.11(+0.27%)
Mar 25, 2025	40.25	40.33	39.87	39.97	2,753,729	-0.13(-0.32%)
Mar 24, 2025	40.21	40.39	39.96	40.10	2,980,766	+0.01(+0.02%)
Mar 21, 2025	40.26	40.27	39.97	40.09	3,306,783	-0.24(-0.58%)
Mar 20, 2025	40.38	40.47	40.18	40.32	2,868,333	-0.12(-0.29%)
Mar 19, 2025	40.61	40.61	40.27	40.44	4,248,072	-0.07(-0.17%)
Mar 18, 2025	40.48	40.77	40.43	40.51	6,950,412	-0.57(-1.39%)
Mar 17, 2025	40.61	41.11	40.61	41.08	3,815,988	+0.47(+1.16%)
Mar 14, 2025	40.24	40.67	40.23	40.61	4,543,896	-0.02(-0.05%)
Mar 13, 2025	40.44	40.75	40.41	40.63	6,732,184	+0.02(+0.05%)
Mar 12, 2025	40.32	40.63	40.15	40.61	6,328,366	+0.35(+0.88%)
Mar 11, 2025	39.89	40.28	39.78	40.25	5,618,319	+0.43(+1.08%)
Mar 10, 2025	39.90	40.24	39.60	39.82	5,448,890	-0.33(-0.83%)
Mar 07, 2025	39.57	40.17	39.53	40.16	4,573,347	+0.73(+1.84%)
Mar 06, 2025	39.27	39.45	39.11	39.43	4,871,645	+0.47(+1.21%)
Mar 05, 2025	38.73	39.12	38.70	38.96	3,264,186	+0.07(+0.18%)
Mar 04, 2025	39.50	39.58	38.89	38.89	5,459,891	-0.16(-0.40%)

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.