Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2025	43.15	43.20	42.74	43.14	147,761	+0.21(+0.49%)
May 28, 2025	43.70	43.84	42.86	42.93	143,112	-0.84(-1.92%)
May 27, 2025	43.13	43.84	43.00	43.77	159,842	+1.23(+2.89%)
May 23, 2025	42.39	42.83	42.39	42.54	180,926	-0.55(-1.28%)
May 22, 2025	43.47	43.65	43.07	43.09	152,604	-0.67(-1.53%)
May 21, 2025	44.22	44.63	43.72	43.76	161,095	-1.26(-2.80%)
May 20, 2025	45.06	45.38	44.96	45.02	108,757	-0.32(-0.71%)
May 19, 2025	44.83	45.42	44.83	45.34	157,810	-0.06(-0.13%)
May 16, 2025	45.16	45.68	44.84	45.40	223,995	+0.30(+0.67%)
May 15, 2025	45.28	45.96	44.98	45.10	202,004	-0.26(-0.57%)
May 14, 2025	45.84	45.91	45.33	45.36	132,621	-0.72(-1.56%)
May 13, 2025	45.78	46.39	45.72	46.08	182,142	+0.57(+1.25%)
May 12, 2025	44.70	45.85	44.53	45.51	293,800	+2.12(+4.89%)
May 09, 2025	43.36	43.82	43.14	43.39	202,901	+0.16(+0.37%)
May 08, 2025	42.28	43.84	42.20	43.23	214,700	+1.54(+3.69%)
May 07, 2025	41.97	42.19	41.38	41.69	239,708	+0.02(+0.05%)
May 06, 2025	41.55	41.82	41.15	41.67	249,822	-0.38(-0.90%)
May 05, 2025	41.47	42.30	41.42	42.05	283,461	+0.15(+0.36%)
May 02, 2025	41.26	42.15	41.20	41.90	158,605	+1.25(+3.08%)
May 01, 2025	40.66	41.08	40.07	40.65	218,808	+0.28(+0.69%)
Apr 30, 2025	40.13	40.61	39.42	40.37	243,412	-0.10(-0.25%)
Apr 29, 2025	39.92	40.82	39.80	40.47	193,709	+0.37(+0.92%)
Apr 28, 2025	39.99	40.61	39.58	40.10	218,356	-0.13(-0.32%)
Apr 25, 2025	39.84	40.24	39.59	40.23	197,110	+0.10(+0.25%)
Apr 24, 2025	38.76	40.40	38.76	40.13	266,717	+1.06(+2.71%)
Apr 23, 2025	39.59	40.29	38.88	39.07	314,589	+0.67(+1.74%)
Apr 22, 2025	37.97	38.62	37.60	38.40	416,733	+1.01(+2.70%)
Apr 21, 2025	37.90	38.18	37.10	37.39	283,733	-1.11(-2.88%)
Apr 17, 2025	38.64	39.08	37.99	38.50	341,976	-0.17(-0.44%)
Apr 16, 2025	39.57	39.72	38.22	38.67	304,834	-1.01(-2.55%)
Apr 15, 2025	39.82	40.57	39.66	39.68	271,051	-0.37(-0.92%)
Apr 14, 2025	40.37	40.73	39.57	40.05	308,944	+0.06(+0.15%)
Apr 11, 2025	39.39	40.17	38.67	39.99	331,054	+0.66(+1.68%)
Apr 10, 2025	39.88	40.16	38.40	39.33	318,294	-1.37(-3.37%)
Apr 09, 2025	37.05	41.09	36.92	40.70	589,777	+3.23(+8.62%)
Apr 08, 2025	39.80	40.77	36.98	37.47	576,670	-1.22(-3.15%)
Apr 07, 2025	38.15	40.99	37.76	38.69	680,687	-0.98(-2.47%)
Apr 04, 2025	40.00	40.68	39.08	39.67	513,875	-2.78(-6.55%)
Apr 03, 2025	43.97	44.50	42.28	42.45	314,542	-3.62(-7.86%)
Apr 02, 2025	45.23	46.08	45.12	46.07	326,009	-0.08(-0.17%)
Apr 01, 2025	44.43	46.43	44.43	46.15	318,945	+1.29(+2.88%)
Mar 31, 2025	44.36	45.13	44.17	44.86	537,196	+0.06(+0.13%)
Mar 28, 2025	45.98	46.03	44.48	44.80	218,500	-1.42(-3.07%)
Mar 27, 2025	45.57	46.81	45.46	46.22	402,684	+0.71(+1.56%)
Mar 26, 2025	47.27	47.27	45.50	45.51	381,877	-1.51(-3.21%)
Mar 25, 2025	43.18	47.27	42.95	47.02	693,791	+3.64(+8.39%)
Mar 24, 2025	43.03	43.64	42.49	43.38	528,657	+1.13(+2.67%)
Mar 21, 2025	42.89	42.95	41.86	42.25	820,909	-1.09(-2.51%)
Mar 20, 2025	43.53	43.99	43.09	43.34	301,344	-0.21(-0.48%)
Mar 19, 2025	43.32	43.79	43.00	43.55	538,805	+0.53(+1.23%)
Mar 18, 2025	43.37	43.50	42.91	43.02	302,007	-0.79(-1.80%)
Mar 17, 2025	43.62	44.20	43.60	43.81	301,859	-0.15(-0.34%)
Mar 14, 2025	43.33	44.10	42.97	43.96	273,139	+1.42(+3.34%)
Mar 13, 2025	44.15	44.27	42.53	42.54	247,666	-1.51(-3.43%)
Mar 12, 2025	45.11	45.30	44.01	44.05	277,025	-0.90(-2.00%)
Mar 11, 2025	45.34	45.62	44.48	44.95	386,039	-0.13(-0.29%)
Mar 10, 2025	45.41	45.84	44.56	45.08	428,068	-0.68(-1.49%)
Mar 07, 2025	44.87	45.96	44.48	45.76	242,409	+0.74(+1.64%)
Mar 06, 2025	43.54	45.24	43.37	45.02	395,175	+0.95(+2.16%)
Mar 05, 2025	43.88	44.23	43.66	44.07	311,493	+0.21(+0.48%)
Mar 04, 2025	44.17	44.53	43.82	43.86	344,532	-0.89(-1.99%)

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.