Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	45.93	46.55	45.72	46.10	60,538	+0.31(+0.68%)
Jun 04, 2025	46.14	46.89	45.21	45.79	38,609	-0.35(-0.76%)
Jun 03, 2025	46.39	46.89	45.71	46.14	48,289	-0.30(-0.65%)
Jun 02, 2025	47.00	47.00	45.88	46.44	59,133	+0.11(+0.24%)
May 30, 2025	46.19	46.40	45.50	46.33	37,125	+0.13(+0.28%)
May 29, 2025	45.63	46.20	45.28	46.20	73,780	+0.87(+1.92%)
May 28, 2025	45.98	46.42	45.12	45.33	35,464	-0.53(-1.16%)
May 27, 2025	45.84	46.18	45.40	45.86	38,917	+0.32(+0.70%)
May 23, 2025	45.06	45.98	45.01	45.54	36,699	+0.13(+0.29%)
May 22, 2025	45.50	45.57	44.65	45.41	35,839	-0.09(-0.20%)
May 21, 2025	46.57	46.91	45.46	45.50	41,499	-1.08(-2.32%)
May 20, 2025	46.28	46.95	46.26	46.58	45,209	+0.33(+0.71%)
May 19, 2025	46.54	46.88	46.02	46.25	37,625	-0.50(-1.06%)
May 16, 2025	46.68	47.45	46.24	46.75	33,600	+0.02(+0.04%)
May 15, 2025	46.74	47.41	46.08	46.73	44,643	+0.18(+0.38%)
May 14, 2025	46.72	46.86	46.05	46.55	26,084	-0.18(-0.38%)
May 13, 2025	45.85	46.99	45.61	46.73	34,323	+1.14(+2.50%)
May 12, 2025	45.72	45.98	45.55	45.59	28,046	+0.73(+1.64%)
May 09, 2025	45.00	45.12	44.72	44.86	28,940	+0.03(+0.07%)
May 08, 2025	44.87	45.60	44.63	44.83	46,220	+0.25(+0.56%)
May 07, 2025	44.25	45.23	43.91	44.58	42,084	+0.59(+1.33%)
May 06, 2025	43.95	44.78	43.66	43.99	44,168	+0.04(+0.09%)
May 05, 2025	45.09	45.14	43.80	43.95	54,346	-1.46(-3.21%)
May 02, 2025	45.21	45.69	44.78	45.41	40,503	+0.37(+0.81%)
May 01, 2025	45.78	45.81	44.65	45.04	60,988	-0.19(-0.42%)
Apr 30, 2025	45.12	45.50	44.25	45.23	55,474	-0.12(-0.26%)
Apr 29, 2025	45.41	45.95	45.12	45.35	28,962	-0.11(-0.24%)
Apr 28, 2025	45.48	45.65	45.16	45.46	31,482	-0.24(-0.52%)
Apr 25, 2025	45.84	46.15	45.20	45.70	32,706	-0.14(-0.30%)
Apr 24, 2025	44.55	45.85	44.32	45.84	29,449	+1.62(+3.66%)
Apr 23, 2025	44.58	45.13	44.15	44.22	35,153	+0.32(+0.72%)
Apr 22, 2025	43.02	44.25	42.89	43.90	66,160	+1.20(+2.81%)
Apr 21, 2025	43.97	44.26	42.24	42.70	42,544	-1.52(-3.43%)
Apr 17, 2025	43.90	45.45	43.12	44.22	47,374	+0.75(+1.72%)
Apr 16, 2025	43.31	44.42	43.08	43.47	40,620	+0.40(+0.94%)
Apr 15, 2025	43.02	44.06	42.91	43.07	51,744	+0.27(+0.62%)
Apr 14, 2025	42.51	43.71	41.96	42.80	38,341	+0.94(+2.26%)
Apr 11, 2025	41.68	43.29	40.46	41.86	56,070	+0.34(+0.83%)
Apr 10, 2025	42.74	42.81	40.35	41.51	48,924	-1.40(-3.26%)
Apr 09, 2025	40.03	43.23	39.41	42.91	83,018	+2.47(+6.11%)
Apr 08, 2025	42.48	43.25	40.17	40.44	65,170	-0.86(-2.07%)
Apr 07, 2025	41.60	42.36	39.02	41.29	125,050	-2.29(-5.26%)
Apr 04, 2025	47.18	47.18	43.13	43.59	134,775	-4.15(-8.70%)
Apr 03, 2025	48.33	48.87	47.74	47.74	53,446	-2.07(-4.15%)
Apr 02, 2025	49.49	49.82	48.96	49.81	40,698	+0.68(+1.38%)

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.