Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	50.84	51.98	50.52	51.73	1,199,019	+0.60(+1.17%)
Jun 04, 2025	51.23	51.57	50.43	51.13	1,170,859	+0.44(+0.87%)
Jun 03, 2025	48.86	51.38	48.28	50.69	1,420,584	+1.86(+3.81%)
Jun 02, 2025	49.01	49.66	48.12	48.83	1,212,671	+0.31(+0.64%)
May 30, 2025	48.91	49.09	48.02	48.52	790,860	-0.37(-0.76%)
May 29, 2025	48.03	49.15	47.54	48.89	777,100	+1.61(+3.41%)
May 28, 2025	47.89	48.19	47.15	47.28	717,143	-0.58(-1.21%)
May 27, 2025	47.43	49.12	46.11	47.86	1,619,951	+1.93(+4.20%)
May 23, 2025	44.54	46.01	44.54	45.93	782,553	+0.41(+0.90%)
May 22, 2025	45.81	46.35	45.20	45.52	590,738	-0.69(-1.49%)
May 21, 2025	46.91	47.48	45.72	46.21	776,100	-0.99(-2.10%)
May 20, 2025	46.79	47.96	46.51	47.20	635,766	+0.24(+0.51%)
May 19, 2025	45.40	47.48	44.32	46.96	798,144	+0.95(+2.06%)
May 16, 2025	44.04	46.19	44.04	46.01	1,556,085	+0.70(+1.54%)
May 15, 2025	46.30	46.82	45.16	45.31	2,218,927	-1.44(-3.08%)
May 14, 2025	46.36	47.49	45.79	46.75	1,243,539	+0.36(+0.78%)
May 13, 2025	46.04	46.65	45.52	46.39	1,093,746	+0.38(+0.83%)
May 12, 2025	45.41	46.66	44.86	46.01	1,691,926	+1.78(+4.02%)
May 09, 2025	44.29	46.03	43.95	44.23	1,538,330	+1.72(+4.05%)
May 08, 2025	40.72	43.23	39.53	42.51	2,128,395	+1.75(+4.29%)
May 07, 2025	39.40	40.92	37.94	40.76	3,228,758	+4.57(+12.63%)
May 06, 2025	40.01	40.81	35.95	36.19	4,191,330	-4.46(-10.97%)
May 05, 2025	39.44	42.12	38.76	40.65	4,201,065	-9.30(-18.62%)
May 02, 2025	49.88	50.43	49.03	49.95	984,809	+0.43(+0.87%)
May 01, 2025	49.89	50.24	48.67	49.52	1,414,813	-0.32(-0.64%)
Apr 30, 2025	49.27	50.33	48.45	49.84	1,206,672	+0.32(+0.65%)
Apr 29, 2025	50.09	50.09	48.84	49.52	655,995	-0.24(-0.48%)
Apr 28, 2025	49.69	50.41	49.11	49.76	938,302	+0.23(+0.46%)
Apr 25, 2025	49.11	50.06	48.09	49.53	593,753	-0.02(-0.04%)
Apr 24, 2025	50.03	50.39	48.86	49.55	806,716	-0.40(-0.80%)
Apr 23, 2025	48.26	50.60	48.26	49.95	674,749	+1.76(+3.65%)
Apr 22, 2025	48.00	49.40	47.92	48.19	961,822	+0.00(+0.00%)
Apr 21, 2025	46.95	49.41	46.71	48.19	1,147,272	+0.80(+1.69%)
Apr 17, 2025	46.33	47.96	45.95	47.39	1,036,696	+0.98(+2.11%)
Apr 16, 2025	47.77	47.77	44.42	46.41	708,723	-0.53(-1.13%)
Apr 15, 2025	44.85	48.60	44.58	46.94	1,584,015	+1.86(+4.13%)
Apr 14, 2025	43.99	45.76	42.84	45.08	958,035	+2.10(+4.89%)
Apr 11, 2025	40.28	43.54	39.03	42.98	1,488,778	+2.69(+6.68%)
Apr 10, 2025	41.00	41.81	38.70	40.29	1,019,425	-2.46(-5.75%)
Apr 09, 2025	38.87	44.07	37.32	42.75	1,604,987	+2.98(+7.49%)
Apr 08, 2025	44.00	45.03	38.86	39.77	1,801,596	-3.05(-7.12%)
Apr 07, 2025	41.79	44.55	40.85	42.82	1,279,099	-0.42(-0.97%)
Apr 04, 2025	45.44	46.16	42.98	43.24	1,309,479	-3.49(-7.47%)
Apr 03, 2025	46.88	48.10	45.76	46.73	987,958	-1.64(-3.39%)
Apr 02, 2025	45.97	48.95	45.44	48.37	1,262,695	+1.77(+3.80%)

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.