Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2025	48.40	48.85	47.95	48.58	114,059	+0.18(+0.37%)
May 28, 2025	48.79	48.94	48.10	48.40	100,205	-0.36(-0.74%)
May 27, 2025	47.81	48.86	47.63	48.76	137,692	+1.41(+2.98%)
May 23, 2025	46.47	47.73	46.47	47.35	96,291	-0.06(-0.13%)
May 22, 2025	47.66	47.82	47.26	47.41	135,944	-0.35(-0.73%)
May 21, 2025	48.41	48.90	47.49	47.76	110,551	-1.04(-2.13%)
May 20, 2025	48.45	49.20	48.27	48.80	100,701	+0.06(+0.12%)
May 19, 2025	48.70	48.99	48.48	48.74	91,855	-0.65(-1.32%)
May 16, 2025	49.46	49.63	49.04	49.39	146,096	-0.07(-0.14%)
May 15, 2025	48.89	49.50	48.46	49.46	167,026	+0.57(+1.17%)
May 14, 2025	48.55	49.31	48.35	48.89	134,981	+0.15(+0.31%)
May 13, 2025	48.25	49.09	48.13	48.74	186,804	+0.76(+1.58%)
May 12, 2025	48.22	48.31	46.81	47.98	229,721	+1.73(+3.74%)
May 09, 2025	46.59	46.74	45.93	46.25	175,669	-0.12(-0.26%)
May 08, 2025	44.75	46.67	44.75	46.37	219,979	+2.37(+5.39%)
May 07, 2025	44.77	46.44	43.61	44.00	187,720	-1.25(-2.76%)
May 06, 2025	44.55	45.65	44.13	45.25	149,334	-0.07(-0.15%)
May 05, 2025	45.75	46.14	45.11	45.32	108,942	-1.10(-2.37%)
May 02, 2025	46.64	46.64	45.68	46.42	196,590	+1.05(+2.31%)
May 01, 2025	44.41	45.55	43.72	45.37	220,588	+1.04(+2.35%)
Apr 30, 2025	43.53	44.38	43.00	44.33	148,655	+0.21(+0.48%)
Apr 29, 2025	43.69	44.23	43.40	44.12	134,829	+0.12(+0.27%)
Apr 28, 2025	43.72	44.30	43.51	44.00	74,169	+0.22(+0.50%)
Apr 25, 2025	43.11	43.87	43.11	43.78	83,096	+0.46(+1.06%)
Apr 24, 2025	42.51	43.36	42.14	43.32	100,343	+0.78(+1.83%)
Apr 23, 2025	43.17	43.94	41.94	42.54	191,578	+0.75(+1.79%)
Apr 22, 2025	41.05	42.27	41.05	41.79	128,593	+1.19(+2.93%)
Apr 21, 2025	41.31	41.95	39.96	40.60	218,872	-1.30(-3.10%)
Apr 17, 2025	42.10	42.61	41.51	41.90	165,964	-0.15(-0.36%)
Apr 16, 2025	42.63	42.63	41.47	42.05	141,386	-0.86(-2.00%)
Apr 15, 2025	42.01	42.95	41.85	42.91	133,571	+1.24(+2.98%)
Apr 14, 2025	41.80	41.96	40.67	41.67	105,894	+0.30(+0.73%)
Apr 11, 2025	40.34	42.05	39.34	41.37	146,628	+0.88(+2.17%)
Apr 10, 2025	40.32	41.12	39.20	40.49	139,835	-0.92(-2.22%)
Apr 09, 2025	36.71	42.28	36.42	41.41	226,967	+4.37(+11.80%)
Apr 08, 2025	38.59	39.46	36.47	37.04	174,813	-0.34(-0.91%)
Apr 07, 2025	35.00	39.44	34.88	37.38	369,643	-0.76(-1.99%)
Apr 04, 2025	38.19	38.66	36.49	38.14	332,863	-1.90(-4.75%)
Apr 03, 2025	42.41	42.41	39.90	40.04	186,091	-4.70(-10.51%)
Apr 02, 2025	43.32	45.15	42.93	44.74	119,263	+0.65(+1.47%)
Apr 01, 2025	44.14	44.57	43.69	44.09	70,738	+0.37(+0.85%)
Mar 31, 2025	43.04	43.98	42.48	43.72	116,904	+0.19(+0.44%)
Mar 28, 2025	44.87	44.93	42.82	43.53	81,047	-1.48(-3.29%)
Mar 27, 2025	42.85	45.31	42.80	45.01	114,875	+1.90(+4.41%)
Mar 26, 2025	43.39	43.65	42.56	43.11	79,903	-0.06(-0.14%)
Mar 25, 2025	44.04	44.04	42.84	43.17	124,225	-0.51(-1.17%)
Mar 24, 2025	43.19	43.92	42.59	43.68	102,089	+1.04(+2.44%)
Mar 21, 2025	42.71	43.49	42.10	42.64	269,679	-0.62(-1.43%)
Mar 20, 2025	42.78	43.84	42.73	43.26	111,043	-0.25(-0.57%)
Mar 19, 2025	43.76	44.92	43.31	43.51	154,367	-0.37(-0.84%)
Mar 18, 2025	43.43	43.98	43.22	43.88	88,335	+0.10(+0.23%)
Mar 17, 2025	42.72	43.78	42.56	43.78	106,009	+1.14(+2.67%)
Mar 14, 2025	42.10	42.73	41.63	42.64	133,166	+0.91(+2.18%)
Mar 13, 2025	42.54	42.80	41.47	41.73	86,890	-0.57(-1.35%)
Mar 12, 2025	43.37	43.37	42.03	42.30	131,855	-1.01(-2.33%)
Mar 11, 2025	43.38	43.83	42.73	43.31	129,378	-0.06(-0.14%)
Mar 10, 2025	43.08	43.84	42.75	43.37	122,881	-0.36(-0.82%)
Mar 07, 2025	42.51	44.02	41.94	43.73	130,177	+1.00(+2.34%)
Mar 06, 2025	43.04	43.40	42.20	42.73	164,973	-0.58(-1.34%)
Mar 05, 2025	43.38	43.72	42.68	43.31	210,487	+0.32(+0.74%)
Mar 04, 2025	42.55	43.42	42.01	42.99	217,555	-0.07(-0.16%)

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.