Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	42.85	43.70	42.61	43.68	1,763,727	+1.01(+2.37%)
May 15, 2025	42.50	42.69	42.29	42.67	1,635,808	+0.39(+0.92%)
May 14, 2025	42.45	42.48	41.86	42.28	2,204,179	-0.37(-0.87%)
May 13, 2025	43.38	43.48	42.23	42.65	2,269,922	-0.28(-0.65%)
May 12, 2025	43.00	43.22	42.35	42.93	1,776,730	+0.26(+0.61%)
May 09, 2025	42.53	42.96	42.39	42.67	1,284,289	+0.21(+0.49%)
May 08, 2025	42.21	42.69	41.74	42.46	1,956,994	+0.29(+0.69%)
May 07, 2025	42.08	42.73	41.99	42.17	2,212,734	+0.16(+0.38%)
May 06, 2025	42.55	42.92	41.96	42.01	2,210,386	-0.80(-1.87%)
May 05, 2025	42.65	43.03	41.91	42.81	2,727,712	+0.24(+0.56%)
May 02, 2025	42.00	43.08	41.35	42.57	2,896,921	+1.62(+3.96%)
May 01, 2025	40.82	41.36	40.27	40.95	1,960,961	+0.28(+0.69%)
Apr 30, 2025	39.34	40.72	39.15	40.67	2,594,019	+1.32(+3.35%)
Apr 29, 2025	39.42	39.66	39.04	39.35	2,590,665	-0.27(-0.68%)
Apr 28, 2025	39.68	39.94	39.08	39.62	2,468,985	-0.18(-0.45%)
Apr 25, 2025	40.00	40.18	39.46	39.80	1,248,768	-0.15(-0.38%)
Apr 24, 2025	39.65	40.25	39.37	39.95	1,684,833	+0.38(+0.96%)
Apr 23, 2025	40.11	40.40	39.23	39.57	1,606,452	-0.14(-0.35%)
Apr 22, 2025	38.88	39.92	38.76	39.71	1,762,002	+1.31(+3.41%)
Apr 21, 2025	39.13	39.33	38.01	38.40	842,840	-1.17(-2.96%)
Apr 17, 2025	38.61	39.74	38.49	39.57	955,933	+1.10(+2.86%)
Apr 16, 2025	38.65	38.97	38.23	38.47	814,095	-0.06(-0.16%)
Apr 15, 2025	38.48	38.92	38.11	38.53	1,424,482	+0.22(+0.57%)
Apr 14, 2025	37.87	38.45	37.55	38.31	2,340,294	+0.61(+1.62%)
Apr 11, 2025	36.81	37.74	36.03	37.70	2,346,199	+0.65(+1.75%)
Apr 10, 2025	37.67	38.26	35.88	37.05	1,993,975	-1.07(-2.81%)
Apr 09, 2025	34.93	38.16	34.24	38.12	2,383,673	+2.24(+6.24%)
Apr 08, 2025	38.21	38.23	35.60	35.88	2,536,572	-1.56(-4.17%)
Apr 07, 2025	38.69	39.16	37.10	37.44	2,337,671	-2.10(-5.31%)
Apr 04, 2025	40.85	40.99	39.34	39.54	2,997,208	-1.55(-3.77%)
Apr 03, 2025	41.88	42.30	40.86	41.09	1,953,343	-0.90(-2.14%)
Apr 02, 2025	42.12	42.26	41.30	41.99	1,765,126	-0.04(-0.10%)
Apr 01, 2025	42.33	42.79	41.65	42.03	3,929,128	-0.16(-0.38%)
Mar 31, 2025	41.73	42.46	41.65	42.19	2,515,690	+0.64(+1.55%)
Mar 28, 2025	41.40	41.55	40.89	41.55	1,236,731	+0.44(+1.08%)
Mar 27, 2025	41.21	41.80	40.97	41.10	1,096,287	+0.14(+0.34%)
Mar 26, 2025	40.63	41.10	40.56	40.97	1,302,701	+0.40(+0.97%)
Mar 25, 2025	41.20	41.20	40.20	40.57	1,768,595	-0.65(-1.58%)
Mar 24, 2025	41.18	41.83	41.05	41.22	1,356,439	+0.12(+0.29%)
Mar 21, 2025	41.22	41.48	40.89	41.10	2,065,743	-0.45(-1.09%)
Mar 20, 2025	41.55	41.97	41.29	41.56	1,510,131	+0.08(+0.19%)
Mar 19, 2025	41.60	42.09	41.03	41.48	1,669,396	-0.31(-0.73%)
Mar 18, 2025	41.47	41.91	41.33	41.78	1,139,727	+0.20(+0.48%)
Mar 17, 2025	41.07	41.91	41.07	41.59	972,954	+0.42(+1.03%)
Mar 14, 2025	40.31	41.23	40.19	41.16	1,395,150	+0.93(+2.31%)
Mar 13, 2025	41.18	42.20	40.22	40.23	2,316,418	-0.84(-2.04%)
Mar 12, 2025	41.48	41.73	40.94	41.07	1,575,905	-0.51(-1.23%)
Mar 11, 2025	42.14	42.46	41.40	41.59	2,370,503	-0.65(-1.54%)
Mar 10, 2025	42.69	43.29	42.21	42.24	2,393,952	-0.19(-0.44%)
Mar 07, 2025	41.77	42.70	41.51	42.43	2,861,785	+0.68(+1.63%)
Mar 06, 2025	41.94	42.01	41.30	41.75	1,668,022	-0.20(-0.47%)
Mar 05, 2025	40.74	42.04	40.68	41.94	2,095,389	+0.65(+1.58%)
Mar 04, 2025	41.82	42.35	41.22	41.29	2,793,413	-0.42(-1.02%)

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.