Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	40.75	41.61	40.15	41.44	532,298	+0.37(+0.90%)
May 21, 2025	41.97	42.16	40.98	41.07	479,933	-1.41(-3.32%)
May 20, 2025	42.79	42.97	42.15	42.48	419,447	-0.50(-1.16%)
May 19, 2025	42.81	43.37	42.13	42.98	583,573	-0.69(-1.58%)
May 16, 2025	43.87	44.08	42.98	43.67	613,936	-0.17(-0.39%)
May 15, 2025	43.17	43.85	42.68	43.84	390,237	-0.46(-1.04%)
May 14, 2025	43.71	44.43	43.47	44.30	467,819	+0.20(+0.45%)
May 13, 2025	44.42	44.54	43.92	44.10	467,632	-0.08(-0.18%)
May 12, 2025	45.08	45.70	43.74	44.18	760,516	+2.12(+5.04%)
May 09, 2025	41.82	42.85	41.62	42.06	790,168	+1.02(+2.49%)
May 08, 2025	40.68	41.17	40.25	41.04	1,247,572	+0.99(+2.47%)
May 07, 2025	40.08	40.45	39.38	40.05	653,987	+0.26(+0.65%)
May 06, 2025	40.10	40.83	39.50	39.79	532,881	-0.18(-0.45%)
May 05, 2025	40.04	40.73	39.56	39.97	690,813	-1.01(-2.46%)
May 02, 2025	40.45	41.06	39.78	40.98	657,884	+1.28(+3.22%)
May 01, 2025	40.98	40.98	38.16	39.70	1,725,047	+1.76(+4.64%)
Apr 30, 2025	38.78	38.80	37.60	37.94	952,188	-1.73(-4.36%)
Apr 29, 2025	38.50	39.77	37.89	39.67	802,766	+1.05(+2.72%)
Apr 28, 2025	38.72	39.86	38.38	38.62	745,113	-0.30(-0.77%)
Apr 25, 2025	38.20	38.95	37.86	38.92	571,834	+0.18(+0.46%)
Apr 24, 2025	37.87	38.79	37.43	38.74	735,200	+1.44(+3.86%)
Apr 23, 2025	37.92	39.24	37.24	37.30	804,299	+0.00(+0.00%)
Apr 22, 2025	37.05	37.93	36.69	37.30	679,458	+0.42(+1.14%)
Apr 21, 2025	37.20	37.28	36.25	36.88	676,031	-0.93(-2.46%)
Apr 17, 2025	36.91	38.78	36.23	37.81	1,175,340	+1.62(+4.48%)
Apr 16, 2025	36.71	37.35	36.05	36.19	1,161,524	-0.28(-0.77%)
Apr 15, 2025	37.04	37.61	36.05	36.47	1,499,113	-0.62(-1.67%)
Apr 14, 2025	37.69	37.69	35.89	37.09	1,140,223	+0.84(+2.32%)
Apr 11, 2025	35.93	36.58	35.01	36.25	1,307,099	+0.24(+0.67%)
Apr 10, 2025	37.78	37.84	35.24	36.01	1,055,481	-3.15(-8.04%)
Apr 09, 2025	34.20	40.40	33.80	39.16	1,790,749	+4.11(+11.73%)
Apr 08, 2025	39.39	39.39	34.48	35.05	1,241,171	-2.48(-6.61%)
Apr 07, 2025	35.97	38.43	35.31	37.53	1,772,978	-0.04(-0.11%)
Apr 04, 2025	38.20	38.75	35.35	37.57	2,220,410	-3.06(-7.53%)
Apr 03, 2025	43.94	44.52	39.94	40.63	1,991,384	-6.75(-14.25%)
Apr 02, 2025	45.49	47.50	45.38	47.38	679,133	+1.05(+2.27%)
Apr 01, 2025	45.56	46.56	45.55	46.33	626,244	+0.50(+1.09%)
Mar 31, 2025	45.19	45.97	44.68	45.83	855,169	+0.16(+0.35%)
Mar 28, 2025	46.34	46.60	44.93	45.67	541,419	-0.88(-1.89%)
Mar 27, 2025	47.16	47.24	46.28	46.55	339,935	-0.60(-1.27%)
Mar 26, 2025	47.84	48.05	47.03	47.15	403,623	-0.04(-0.08%)
Mar 25, 2025	47.26	47.88	46.92	47.19	594,573	-0.11(-0.23%)
Mar 24, 2025	46.82	47.61	46.82	47.30	782,629	+1.38(+3.01%)
Mar 21, 2025	45.83	46.27	45.49	45.92	2,405,573	-0.48(-1.03%)
Mar 20, 2025	46.15	47.50	46.15	46.40	611,110	-0.41(-0.88%)
Mar 19, 2025	46.42	46.88	45.63	46.81	1,266,525	+0.58(+1.25%)
Mar 18, 2025	45.81	47.03	45.65	46.23	1,023,308	+0.53(+1.16%)
Mar 17, 2025	44.75	45.95	44.70	45.70	1,270,502	+0.70(+1.56%)
Mar 14, 2025	44.04	45.15	43.46	45.00	1,374,231	+1.52(+3.50%)
Mar 13, 2025	44.67	44.97	43.27	43.48	1,027,052	-1.54(-3.42%)
Mar 12, 2025	47.03	47.42	44.94	45.02	813,499	-1.45(-3.12%)
Mar 11, 2025	45.72	46.98	45.12	46.47	1,030,742	+1.23(+2.72%)
Mar 10, 2025	46.73	46.95	44.90	45.24	772,431	-2.13(-4.50%)
Mar 07, 2025	47.49	48.25	47.21	47.37	664,794	+0.49(+1.05%)
Mar 06, 2025	47.03	47.75	46.21	46.88	878,203	-0.53(-1.12%)
Mar 05, 2025	47.83	48.48	46.01	47.41	1,002,548	-1.13(-2.33%)
Mar 04, 2025	49.46	49.66	47.34	48.54	1,426,705	-1.79(-3.56%)

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.