Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	47.89	48.42	47.37	48.04	674,856	+0.01(+0.02%)
May 15, 2025	47.39	48.23	47.38	48.03	626,293	+0.17(+0.36%)
May 14, 2025	47.86	48.47	47.45	47.86	712,818	+0.03(+0.06%)
May 13, 2025	48.60	48.85	47.76	47.83	841,181	-0.61(-1.26%)
May 12, 2025	48.72	49.42	47.75	48.44	896,705	+2.35(+5.10%)
May 09, 2025	45.99	46.46	45.49	46.09	378,094	-0.06(-0.13%)
May 08, 2025	45.48	46.60	45.20	46.15	724,012	+1.11(+2.46%)
May 07, 2025	45.69	45.80	44.67	45.04	618,362	-0.35(-0.77%)
May 06, 2025	45.20	45.91	45.17	45.39	642,395	-0.23(-0.50%)
May 05, 2025	45.83	46.36	45.55	45.62	606,804	-0.85(-1.83%)
May 02, 2025	46.01	46.90	45.28	46.47	919,716	+1.12(+2.47%)
May 01, 2025	44.84	45.71	44.64	45.35	1,071,570	+0.81(+1.82%)
Apr 30, 2025	43.29	44.69	43.01	44.54	887,463	-0.20(-0.45%)
Apr 29, 2025	43.72	45.05	43.72	44.74	1,063,846	+0.49(+1.11%)
Apr 28, 2025	44.13	44.94	43.63	44.25	679,279	+0.09(+0.20%)
Apr 25, 2025	43.97	44.48	43.57	44.16	729,537	-0.23(-0.52%)
Apr 24, 2025	43.15	44.57	43.15	44.39	717,261	+1.13(+2.61%)
Apr 23, 2025	44.24	45.23	43.22	43.26	726,927	+0.45(+1.05%)
Apr 22, 2025	42.21	43.04	42.00	42.81	588,335	+1.20(+2.88%)
Apr 21, 2025	42.14	42.23	41.26	41.61	793,920	-0.72(-1.70%)
Apr 17, 2025	41.66	42.66	41.66	42.33	888,356	+0.63(+1.51%)
Apr 16, 2025	41.48	42.44	41.17	41.70	932,473	+0.01(+0.02%)
Apr 15, 2025	41.74	42.58	41.50	41.69	826,986	-0.18(-0.43%)
Apr 14, 2025	42.56	42.98	41.48	41.87	822,230	-0.02(-0.05%)
Apr 11, 2025	41.85	42.19	40.00	41.89	1,677,519	+0.04(+0.10%)
Apr 10, 2025	41.82	42.13	40.33	41.85	1,886,441	-1.95(-4.45%)
Apr 09, 2025	39.09	45.22	38.85	43.80	2,558,372	+4.60(+11.73%)
Apr 08, 2025	42.21	42.37	38.38	39.20	1,598,701	-1.46(-3.59%)
Apr 07, 2025	39.08	42.03	38.02	40.66	2,449,927	-0.29(-0.71%)
Apr 04, 2025	39.98	41.29	37.92	40.95	2,010,940	-0.67(-1.61%)
Apr 03, 2025	44.18	45.96	41.28	41.62	2,125,484	-5.42(-11.52%)
Apr 02, 2025	46.04	47.15	45.53	47.04	1,441,533	+0.06(+0.13%)
Apr 01, 2025	45.78	47.13	45.37	46.98	1,484,811	+0.97(+2.11%)
Mar 31, 2025	45.24	46.24	44.08	46.01	1,204,266	+0.01(+0.02%)
Mar 28, 2025	47.81	48.01	45.78	46.00	805,060	-2.19(-4.55%)
Mar 27, 2025	48.34	48.79	47.65	48.19	779,993	-0.44(-0.90%)
Mar 26, 2025	48.47	49.55	48.27	48.63	1,072,507	+0.29(+0.60%)
Mar 25, 2025	48.35	49.26	48.19	48.34	1,212,622	-0.22(-0.45%)
Mar 24, 2025	47.67	49.11	47.45	48.56	1,574,327	+2.15(+4.64%)
Mar 21, 2025	45.98	47.21	45.68	46.41	4,765,973	-0.77(-1.63%)
Mar 20, 2025	44.95	47.24	44.95	47.18	1,332,773	+0.50(+1.07%)
Mar 19, 2025	46.57	47.01	46.06	46.68	1,326,528	+0.51(+1.10%)
Mar 18, 2025	45.97	46.53	45.41	46.17	988,504	+0.19(+0.41%)
Mar 17, 2025	45.72	46.33	45.03	45.98	1,179,261	-0.18(-0.39%)
Mar 14, 2025	45.23	46.21	44.99	46.16	1,331,563	+1.84(+4.16%)
Mar 13, 2025	44.27	45.14	43.58	44.32	1,316,559	+0.10(+0.23%)
Mar 12, 2025	45.22	45.50	44.10	44.22	1,162,730	-0.48(-1.07%)
Mar 11, 2025	43.40	45.47	43.13	44.70	1,472,642	+1.64(+3.82%)
Mar 10, 2025	44.50	44.95	42.45	43.05	1,395,931	-2.63(-5.76%)
Mar 07, 2025	45.91	46.14	44.48	45.68	1,717,311	-0.59(-1.27%)
Mar 06, 2025	46.53	47.06	45.77	46.27	1,472,127	-0.76(-1.61%)
Mar 05, 2025	46.04	47.46	45.66	47.03	1,322,034	+1.98(+4.40%)
Mar 04, 2025	45.93	46.21	43.64	45.04	1,764,791	-1.77(-3.79%)

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.