Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	46.39	46.80	46.03	46.69	273,395	+0.39(+0.84%)
May 15, 2025	45.15	46.30	45.13	46.30	223,897	+1.04(+2.30%)
May 14, 2025	45.99	45.99	45.23	45.26	188,995	-0.86(-1.86%)
May 13, 2025	46.78	46.78	45.94	46.12	177,800	-0.52(-1.11%)
May 12, 2025	45.72	46.85	45.42	46.64	286,117	+2.19(+4.93%)
May 09, 2025	44.47	44.81	44.23	44.45	143,299	+0.00(+0.00%)
May 08, 2025	44.13	44.74	43.77	44.45	183,053	+0.65(+1.48%)
May 07, 2025	43.50	43.99	43.41	43.80	157,411	+0.50(+1.15%)
May 06, 2025	43.60	43.83	43.17	43.30	192,000	-0.60(-1.37%)
May 05, 2025	43.76	44.33	43.50	43.90	196,443	-0.17(-0.39%)
May 02, 2025	43.48	44.11	43.25	44.07	172,326	+1.03(+2.39%)
May 01, 2025	42.48	43.27	41.92	43.04	228,791	+0.72(+1.70%)
Apr 30, 2025	41.99	42.42	41.42	42.32	222,369	-0.16(-0.38%)
Apr 29, 2025	42.52	43.02	42.17	42.48	206,948	-0.18(-0.42%)
Apr 28, 2025	42.53	43.57	42.30	42.66	148,618	+0.03(+0.07%)
Apr 25, 2025	41.70	42.63	41.22	42.63	208,105	+0.51(+1.21%)
Apr 24, 2025	41.50	42.44	41.10	42.12	219,742	+0.33(+0.79%)
Apr 23, 2025	42.66	43.22	41.65	41.79	292,356	+0.06(+0.14%)
Apr 22, 2025	41.26	41.82	40.80	41.73	284,711	+0.91(+2.23%)
Apr 21, 2025	42.22	42.35	40.46	40.82	261,747	-1.84(-4.31%)
Apr 17, 2025	42.38	42.91	42.31	42.66	157,757	+0.43(+1.02%)
Apr 16, 2025	42.38	42.65	42.01	42.23	211,306	-0.33(-0.78%)
Apr 15, 2025	42.54	43.12	42.40	42.56	148,285	-0.15(-0.35%)
Apr 14, 2025	42.51	42.90	41.80	42.71	226,643	+0.50(+1.18%)
Apr 11, 2025	41.50	42.60	41.07	42.21	209,395	+0.58(+1.39%)
Apr 10, 2025	42.49	43.00	40.91	41.63	417,493	-1.69(-3.90%)
Apr 09, 2025	40.47	43.95	40.19	43.32	444,408	+2.38(+5.81%)
Apr 08, 2025	44.33	44.47	40.41	40.94	552,625	-2.36(-5.45%)
Apr 07, 2025	43.66	45.52	43.01	43.30	551,298	-1.62(-3.61%)
Apr 04, 2025	43.82	45.23	42.95	44.92	561,792	-0.21(-0.47%)
Apr 03, 2025	45.63	46.23	44.85	45.13	252,238	-2.01(-4.26%)
Apr 02, 2025	46.00	47.21	45.96	47.14	175,523	+0.59(+1.27%)
Apr 01, 2025	46.72	47.28	45.88	46.55	173,735	-0.40(-0.85%)
Mar 31, 2025	45.94	47.07	45.63	46.95	277,120	+0.64(+1.38%)
Mar 28, 2025	46.93	47.00	45.77	46.31	243,729	-0.62(-1.32%)
Mar 27, 2025	47.48	47.54	46.66	46.93	190,869	-0.23(-0.49%)
Mar 26, 2025	46.81	47.70	46.69	47.16	154,798	+0.41(+0.88%)
Mar 25, 2025	47.06	47.18	46.30	46.75	225,872	-0.12(-0.26%)
Mar 24, 2025	46.17	47.15	46.08	46.87	251,936	+0.91(+1.98%)
Mar 21, 2025	46.25	46.88	45.62	45.96	537,069	-0.83(-1.77%)
Mar 20, 2025	46.39	47.04	46.31	46.79	274,807	-0.07(-0.15%)
Mar 19, 2025	46.61	47.08	46.41	46.86	321,153	+0.07(+0.15%)
Mar 18, 2025	46.33	47.08	46.00	46.79	411,882	+0.46(+0.99%)
Mar 17, 2025	44.39	46.51	44.39	46.33	339,785	+1.52(+3.39%)
Mar 14, 2025	44.52	45.00	44.24	44.81	189,803	+0.70(+1.59%)
Mar 13, 2025	44.39	45.19	43.91	44.11	212,892	-0.58(-1.30%)
Mar 12, 2025	44.43	45.24	43.80	44.69	271,156	+0.44(+0.99%)
Mar 11, 2025	45.87	46.23	44.25	44.25	398,214	-1.56(-3.41%)
Mar 10, 2025	46.50	47.32	45.69	45.81	520,384	-1.11(-2.37%)
Mar 07, 2025	46.86	47.23	46.26	46.92	296,388	+0.06(+0.13%)
Mar 06, 2025	46.63	47.21	46.19	46.86	243,296	-0.01(-0.02%)
Mar 05, 2025	46.76	47.46	46.47	46.87	233,649	+0.04(+0.08%)
Mar 04, 2025	46.93	47.35	46.22	46.83	286,413	-0.38(-0.80%)

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.