Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	47.61	47.76	47.53	47.73	5,940,841	+0.05(+0.10%)
May 15, 2025	47.76	47.76	47.48	47.68	6,979,979	-0.08(-0.17%)
May 14, 2025	47.84	47.85	47.67	47.76	9,528,769	+0.39(+0.82%)
May 13, 2025	47.07	47.53	47.01	47.37	8,319,321	+0.08(+0.17%)
May 12, 2025	47.30	47.42	47.11	47.29	8,861,814	+1.04(+2.25%)
May 09, 2025	46.45	46.52	46.17	46.25	6,544,531	+0.33(+0.72%)
May 08, 2025	46.14	46.21	45.91	45.92	11,808,639	-0.08(-0.17%)
May 07, 2025	46.24	46.30	45.93	46.00	6,294,785	-0.58(-1.25%)
May 06, 2025	46.42	46.75	46.42	46.58	10,110,855	-0.23(-0.49%)
May 05, 2025	46.84	47.00	46.80	46.81	6,050,652	+0.37(+0.80%)
May 02, 2025	46.42	46.55	46.28	46.44	10,651,052	+1.21(+2.68%)
May 01, 2025	45.46	45.51	45.21	45.23	10,333,952	-0.02(-0.04%)
Apr 30, 2025	45.10	45.35	44.83	45.25	39,652,388	+0.10(+0.22%)
Apr 29, 2025	45.07	45.20	45.03	45.15	5,248,749	+0.16(+0.36%)
Apr 28, 2025	45.00	45.05	44.77	44.99	5,880,500	+0.12(+0.27%)
Apr 25, 2025	44.76	44.89	44.59	44.87	7,558,117	-0.15(-0.33%)
Apr 24, 2025	44.74	45.07	44.58	45.02	4,305,078	+0.56(+1.26%)
Apr 23, 2025	44.76	44.92	44.41	44.46	8,390,805	+0.43(+0.98%)
Apr 22, 2025	43.90	44.30	43.81	44.03	8,785,733	+0.68(+1.57%)
Apr 21, 2025	43.60	43.66	43.05	43.35	6,688,245	+0.05(+0.12%)
Apr 17, 2025	43.48	43.64	43.28	43.30	7,553,733	+0.34(+0.79%)
Apr 16, 2025	43.25	43.41	42.82	42.96	7,211,686	-0.55(-1.26%)
Apr 15, 2025	43.76	43.76	43.50	43.51	5,598,461	+0.01(+0.02%)
Apr 14, 2025	43.48	43.75	43.27	43.50	7,442,577	+0.40(+0.93%)
Apr 11, 2025	42.55	43.16	42.33	43.10	16,757,239	+1.16(+2.77%)
Apr 10, 2025	42.12	42.31	41.17	41.94	17,617,288	-0.55(-1.29%)
Apr 09, 2025	40.10	42.66	39.83	42.49	29,071,108	+2.60(+6.52%)
Apr 08, 2025	41.70	41.70	39.53	39.89	21,585,418	-0.54(-1.34%)
Apr 07, 2025	40.09	41.64	39.93	40.43	38,755,048	-1.70(-4.04%)
Apr 04, 2025	42.79	43.06	41.69	42.13	31,160,866	-2.50(-5.60%)
Apr 03, 2025	44.64	44.90	44.57	44.63	11,227,024	-0.82(-1.80%)
Apr 02, 2025	45.31	45.59	45.29	45.45	6,058,319	+0.04(+0.09%)
Apr 01, 2025	45.30	45.47	45.05	45.41	13,223,385	+0.15(+0.33%)
Mar 31, 2025	44.94	45.29	44.72	45.26	8,140,737	-0.05(-0.11%)
Mar 28, 2025	45.79	45.79	45.23	45.31	9,167,687	-0.78(-1.69%)
Mar 27, 2025	45.77	46.21	45.77	46.09	5,447,716	+0.30(+0.66%)
Mar 26, 2025	46.05	46.12	45.73	45.79	9,811,979	-0.28(-0.61%)
Mar 25, 2025	46.12	46.26	46.03	46.07	5,974,301	-0.05(-0.11%)
Mar 24, 2025	46.18	46.27	46.06	46.12	6,227,112	+0.14(+0.30%)
Mar 21, 2025	45.92	46.08	45.81	45.98	5,581,439	-0.21(-0.46%)
Mar 20, 2025	46.09	46.29	45.99	46.19	6,658,658	-0.42(-0.90%)
Mar 19, 2025	46.67	46.78	46.42	46.61	8,016,102	+0.07(+0.15%)
Mar 18, 2025	46.68	46.68	46.37	46.54	7,588,294	-0.12(-0.26%)
Mar 17, 2025	46.08	46.72	46.03	46.66	9,636,556	+0.63(+1.37%)
Mar 14, 2025	45.77	46.06	45.74	46.03	6,952,074	+0.81(+1.79%)
Mar 13, 2025	44.97	45.33	44.89	45.22	7,425,682	-0.14(-0.31%)
Mar 12, 2025	45.31	45.42	45.05	45.36	9,475,455	+0.16(+0.35%)
Mar 11, 2025	45.22	45.46	44.93	45.20	7,711,575	+0.32(+0.71%)
Mar 10, 2025	45.38	45.38	44.61	44.88	9,903,408	-1.03(-2.24%)
Mar 07, 2025	45.85	46.08	45.54	45.91	7,464,730	+0.19(+0.42%)
Mar 06, 2025	45.95	46.13	45.69	45.72	10,700,118	-0.24(-0.52%)
Mar 05, 2025	45.43	46.03	45.32	45.96	12,879,215	+1.33(+2.98%)
Mar 04, 2025	44.40	45.00	44.19	44.63	10,273,813	+0.38(+0.86%)

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.