Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	73.22	73.33	72.96	73.31	10,477,593	-0.75(-1.01%)
May 30, 2025	73.77	74.08	73.71	74.06	2,291,206	+0.24(+0.33%)
May 29, 2025	73.67	73.93	73.52	73.82	1,700,178	+0.50(+0.68%)
May 28, 2025	73.35	73.45	72.97	73.32	2,661,638	-0.25(-0.34%)
May 27, 2025	73.23	73.71	73.01	73.57	2,347,385	+1.13(+1.56%)
May 23, 2025	72.66	72.66	72.29	72.44	2,210,586	+0.04(+0.06%)
May 22, 2025	71.72	72.47	71.52	72.40	9,082,113	+0.54(+0.75%)
May 21, 2025	72.60	72.87	71.78	71.86	2,280,275	-1.29(-1.76%)
May 20, 2025	73.23	73.28	72.91	73.15	1,453,934	-0.40(-0.54%)
May 19, 2025	72.47	73.59	72.44	73.55	3,764,687	-0.01(-0.01%)
May 16, 2025	73.69	73.84	73.39	73.56	2,313,333	+0.26(+0.35%)
May 15, 2025	72.86	73.42	72.75	73.30	2,834,941	+0.61(+0.84%)
May 14, 2025	73.11	73.19	72.64	72.69	1,307,054	-0.52(-0.71%)
May 13, 2025	73.21	73.34	72.95	73.21	3,356,200	-0.01(-0.01%)
May 12, 2025	73.35	73.51	73.16	73.22	15,704,254	+0.04(+0.05%)
May 09, 2025	73.41	73.55	73.16	73.18	2,282,384	-0.06(-0.08%)
May 08, 2025	73.85	73.94	73.22	73.24	2,123,158	-0.46(-0.62%)
May 07, 2025	73.74	73.87	73.50	73.70	3,155,765	+0.29(+0.40%)
May 06, 2025	73.01	73.42	72.81	73.41	2,456,206	+0.12(+0.16%)
May 05, 2025	73.60	73.60	72.93	73.29	2,323,876	-0.26(-0.35%)
May 02, 2025	73.46	73.64	73.33	73.55	2,102,953	-0.23(-0.31%)
May 01, 2025	74.40	74.40	73.63	73.78	2,896,428	-0.37(-0.50%)
Apr 30, 2025	74.36	74.52	73.99	74.15	3,892,515	-0.65(-0.86%)
Apr 29, 2025	74.38	74.83	74.34	74.80	4,470,218	+0.20(+0.27%)
Apr 28, 2025	74.29	74.67	74.28	74.60	2,659,932	+0.19(+0.25%)
Apr 25, 2025	74.33	74.52	74.13	74.41	1,445,138	+0.58(+0.78%)
Apr 24, 2025	73.47	73.98	73.38	73.83	22,236,750	+0.93(+1.27%)
Apr 23, 2025	74.11	74.27	72.83	72.91	5,227,153	+0.68(+0.94%)
Apr 22, 2025	72.46	72.64	72.21	72.23	5,056,782	+0.33(+0.46%)
Apr 21, 2025	72.70	72.70	71.78	71.90	1,581,677	-1.25(-1.71%)
Apr 17, 2025	73.44	73.49	72.98	73.16	1,159,600	-0.28(-0.38%)
Apr 16, 2025	73.11	73.44	72.87	73.44	3,599,143	+0.34(+0.46%)
Apr 15, 2025	72.57	73.25	72.44	73.10	3,278,399	+0.53(+0.73%)
Apr 14, 2025	72.85	72.85	72.16	72.57	1,986,326	+0.48(+0.66%)
Apr 11, 2025	71.20	72.27	70.27	72.09	2,584,553	+0.32(+0.44%)
Apr 10, 2025	72.63	72.97	71.61	71.77	6,922,581	-2.20(-2.97%)
Apr 09, 2025	70.45	74.00	70.43	73.97	6,874,230	+2.13(+2.96%)
Apr 08, 2025	73.75	73.75	71.59	71.84	6,367,931	-1.75(-2.38%)
Apr 07, 2025	74.47	74.77	73.41	73.59	4,748,784	-2.04(-2.70%)
Apr 04, 2025	76.03	76.20	75.61	75.63	5,531,228	+0.11(+0.14%)
Apr 03, 2025	76.08	76.39	75.47	75.53	6,822,444	-0.34(-0.45%)
Apr 02, 2025	76.10	76.10	75.30	75.86	1,039,580	+0.27(+0.36%)

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.