Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	45.94	46.37	45.47	46.14	393,023	+0.27(+0.59%)
May 15, 2025	44.89	45.96	44.30	45.87	747,831	+0.99(+2.21%)
May 14, 2025	46.53	47.30	44.82	44.88	581,910	-1.85(-3.96%)
May 13, 2025	46.57	47.35	46.03	46.73	568,160	+0.25(+0.54%)
May 12, 2025	46.84	47.40	44.82	46.48	622,759	+0.14(+0.30%)
May 09, 2025	46.23	46.90	45.18	46.34	549,980	+0.31(+0.67%)
May 08, 2025	48.43	48.75	45.89	46.03	742,528	-1.92(-4.00%)
May 07, 2025	48.55	49.98	46.76	47.95	963,221	-2.46(-4.88%)
May 06, 2025	50.74	51.12	49.85	50.41	625,096	-0.75(-1.47%)
May 05, 2025	50.97	51.71	50.58	51.16	441,233	-0.30(-0.58%)
May 02, 2025	49.50	51.55	49.50	51.46	376,854	+1.43(+2.86%)
May 01, 2025	50.06	50.97	49.43	50.03	489,445	+0.03(+0.06%)
Apr 30, 2025	50.10	50.60	49.38	50.00	445,528	-0.16(-0.32%)
Apr 29, 2025	49.63	50.51	49.51	50.16	447,384	+0.43(+0.86%)
Apr 28, 2025	50.22	50.80	49.04	49.73	306,705	-0.02(-0.04%)
Apr 25, 2025	49.30	49.85	48.90	49.75	401,517	-0.08(-0.16%)
Apr 24, 2025	47.87	50.00	47.61	49.83	460,430	+1.77(+3.68%)
Apr 23, 2025	49.00	50.09	47.48	48.06	594,340	+0.10(+0.21%)
Apr 22, 2025	47.24	48.30	46.58	47.96	648,271	+0.72(+1.52%)
Apr 21, 2025	47.57	47.65	46.30	47.24	333,167	-0.72(-1.50%)
Apr 17, 2025	47.25	48.51	46.88	47.96	933,657	+0.25(+0.52%)
Apr 16, 2025	47.43	48.09	46.70	47.71	496,531	-0.32(-0.67%)
Apr 15, 2025	47.16	48.24	47.16	48.03	452,581	+0.87(+1.84%)
Apr 14, 2025	46.56	47.52	45.67	47.16	506,034	+0.98(+2.12%)
Apr 11, 2025	45.77	46.83	44.04	46.18	713,083	+1.43(+3.20%)
Apr 10, 2025	43.69	45.00	42.99	44.75	491,210	+0.14(+0.31%)
Apr 09, 2025	42.57	45.46	42.12	44.61	1,225,572	+1.65(+3.84%)
Apr 08, 2025	43.08	43.73	42.00	42.96	761,171	+1.44(+3.47%)
Apr 07, 2025	42.07	43.03	39.89	41.52	1,082,609	-2.10(-4.81%)
Apr 04, 2025	42.88	44.20	42.09	43.62	1,451,430	-0.75(-1.69%)
Apr 03, 2025	42.98	45.61	42.98	44.37	764,263	-0.75(-1.66%)
Apr 02, 2025	42.87	45.28	42.51	45.12	504,746	+1.63(+3.75%)
Apr 01, 2025	42.04	43.52	41.75	43.49	456,077	+0.40(+0.93%)
Mar 31, 2025	42.15	43.45	41.19	43.09	385,740	+0.27(+0.63%)
Mar 28, 2025	43.55	44.02	42.36	42.82	341,706	-0.78(-1.79%)
Mar 27, 2025	44.47	45.06	43.40	43.60	327,153	-1.12(-2.50%)
Mar 26, 2025	46.30	46.53	44.41	44.72	337,510	-1.83(-3.93%)
Mar 25, 2025	46.53	48.16	45.78	46.55	528,391	-0.04(-0.09%)
Mar 24, 2025	45.98	46.72	45.54	46.59	283,672	+1.30(+2.87%)
Mar 21, 2025	45.96	46.39	45.10	45.29	1,019,113	-1.17(-2.52%)
Mar 20, 2025	45.74	46.74	45.59	46.46	354,229	+0.12(+0.26%)
Mar 19, 2025	45.66	46.65	45.26	46.34	285,449	+0.69(+1.51%)
Mar 18, 2025	45.95	46.19	45.22	45.65	443,484	-0.79(-1.70%)
Mar 17, 2025	46.37	47.03	45.86	46.44	471,287	-0.08(-0.17%)
Mar 14, 2025	45.13	46.97	45.13	46.52	624,215	+1.44(+3.19%)
Mar 13, 2025	43.72	45.37	42.76	45.08	800,439	+2.98(+7.08%)
Mar 12, 2025	43.60	43.60	41.90	42.10	484,159	-1.14(-2.64%)
Mar 11, 2025	42.53	43.94	41.52	43.24	559,199	+0.71(+1.67%)
Mar 10, 2025	43.18	43.55	42.17	42.53	691,804	-1.31(-2.99%)
Mar 07, 2025	43.19	44.33	42.69	43.84	472,448	+0.04(+0.09%)
Mar 06, 2025	43.45	44.16	42.98	43.80	561,252	-0.17(-0.39%)
Mar 05, 2025	43.35	44.05	42.78	43.97	463,961	+0.69(+1.59%)
Mar 04, 2025	42.57	44.22	42.36	43.28	339,349	-0.33(-0.76%)

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.