Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	42.37	42.67	42.24	42.56	276,035	-0.25(-0.60%)
May 22, 2025	42.68	42.97	42.56	42.81	152,685	-0.12(-0.29%)
May 21, 2025	43.23	43.50	42.86	42.94	200,165	-0.62(-1.42%)
May 20, 2025	43.56	43.72	43.33	43.56	190,240	-0.17(-0.40%)
May 19, 2025	43.40	43.78	43.33	43.73	241,948	-0.11(-0.24%)
May 16, 2025	43.60	43.85	43.51	43.84	161,694	+0.26(+0.60%)
May 15, 2025	43.33	43.65	43.25	43.58	135,782	-0.12(-0.27%)
May 14, 2025	43.69	43.80	43.52	43.70	180,582	+0.13(+0.30%)
May 13, 2025	43.34	43.63	43.28	43.57	259,426	+0.30(+0.69%)
May 12, 2025	43.10	43.33	42.85	43.27	238,511	+1.37(+3.27%)
May 09, 2025	42.15	42.20	41.75	41.90	183,268	+0.05(+0.12%)
May 08, 2025	41.92	42.15	41.63	41.85	168,423	-0.07(-0.17%)
May 07, 2025	41.90	42.06	41.51	41.92	163,570	+0.26(+0.62%)
May 06, 2025	41.69	41.92	41.51	41.66	80,372	-0.34(-0.81%)
May 05, 2025	41.90	42.18	41.81	42.00	166,712	-0.18(-0.43%)
May 02, 2025	41.92	42.31	41.82	42.18	172,760	+0.61(+1.47%)
May 01, 2025	41.62	41.87	41.51	41.57	123,980	+0.11(+0.27%)
Apr 30, 2025	41.24	41.57	40.62	41.46	150,805	-0.09(-0.22%)
Apr 29, 2025	41.23	41.59	41.19	41.55	97,803	+0.22(+0.53%)
Apr 28, 2025	41.47	41.51	40.89	41.33	131,120	+0.14(+0.34%)
Apr 25, 2025	40.92	41.25	40.71	41.19	152,001	+0.24(+0.59%)
Apr 24, 2025	40.40	40.95	40.40	40.95	133,009	+0.63(+1.57%)
Apr 23, 2025	40.63	41.03	40.17	40.32	228,590	+0.65(+1.65%)
Apr 22, 2025	39.21	39.66	39.17	39.66	93,851	+0.94(+2.43%)
Apr 21, 2025	39.22	39.42	38.30	38.72	229,945	-0.99(-2.50%)
Apr 17, 2025	39.71	40.01	39.46	39.71	228,233	+0.09(+0.23%)
Apr 16, 2025	39.92	40.24	39.17	39.62	195,462	-0.77(-1.90%)
Apr 15, 2025	40.42	40.67	40.32	40.39	143,253	-0.02(-0.05%)
Apr 14, 2025	40.72	40.86	40.03	40.41	155,945	+0.38(+0.96%)
Apr 11, 2025	39.16	40.23	38.93	40.03	488,338	+0.70(+1.78%)
Apr 10, 2025	39.92	40.20	38.23	39.33	309,901	-1.40(-3.44%)
Apr 09, 2025	38.88	41.62	38.88	40.73	477,961	+1.47(+3.75%)
Apr 08, 2025	41.17	41.34	38.63	39.26	315,169	-0.47(-1.18%)
Apr 07, 2025	38.41	40.21	37.97	39.73	774,167	-0.02(-0.05%)
Apr 04, 2025	41.01	41.33	39.76	39.75	498,422	-2.62(-6.18%)
Apr 03, 2025	42.95	43.19	42.23	42.37	295,493	-2.07(-4.67%)
Apr 02, 2025	43.88	44.57	43.85	44.44	415,981	+0.18(+0.40%)
Apr 01, 2025	44.00	44.32	43.73	44.27	139,499	+0.22(+0.51%)
Mar 31, 2025	43.70	44.11	43.48	44.04	207,102	-0.15(-0.33%)
Mar 28, 2025	44.89	44.89	44.12	44.19	174,060	-0.75(-1.67%)
Mar 27, 2025	44.96	45.10	44.74	44.94	93,373	-0.12(-0.26%)
Mar 26, 2025	45.59	45.63	44.92	45.05	176,556	-0.52(-1.15%)
Mar 25, 2025	45.58	45.63	45.43	45.58	156,076	+0.14(+0.31%)
Mar 24, 2025	45.16	45.49	45.09	45.44	197,118	+0.77(+1.73%)
Mar 21, 2025	44.26	44.68	44.13	44.67	148,604	+0.04(+0.09%)
Mar 20, 2025	44.39	44.71	44.31	44.63	92,977	+0.03(+0.08%)
Mar 19, 2025	44.19	44.68	44.16	44.59	111,969	+0.46(+1.05%)
Mar 18, 2025	44.41	44.41	43.94	44.13	123,745	-0.38(-0.84%)
Mar 17, 2025	44.15	44.65	44.14	44.51	146,464	+0.36(+0.81%)
Mar 14, 2025	43.63	44.21	43.61	44.15	159,225	+0.88(+2.03%)
Mar 13, 2025	43.93	43.95	43.16	43.27	237,910	-0.61(-1.39%)
Mar 12, 2025	44.08	44.22	43.49	43.88	172,658	+0.22(+0.49%)
Mar 11, 2025	43.86	44.08	43.23	43.66	284,474	-0.23(-0.52%)
Mar 10, 2025	44.36	44.54	43.52	43.90	499,021	-1.13(-2.51%)
Mar 07, 2025	44.65	45.18	44.27	45.03	477,217	+0.22(+0.49%)
Mar 06, 2025	45.04	45.34	44.58	44.81	210,427	-0.76(-1.66%)
Mar 05, 2025	45.02	45.62	44.82	45.56	222,198	+0.46(+1.02%)
Mar 04, 2025	45.19	45.60	44.70	45.10	429,798	-0.44(-0.97%)

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.