Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	48.48	48.64	47.66	47.75	1,011,869	-0.16(-0.33%)
May 08, 2025	47.38	48.51	47.05	47.91	1,095,972	+1.22(+2.61%)
May 07, 2025	46.89	47.24	46.36	46.69	1,044,038	+0.05(+0.11%)
May 06, 2025	46.39	47.08	46.34	46.64	1,149,009	-0.56(-1.19%)
May 05, 2025	46.87	47.89	46.65	47.20	1,502,267	-0.28(-0.59%)
May 02, 2025	47.13	47.81	46.61	47.48	1,963,985	+1.32(+2.86%)
May 01, 2025	45.79	46.68	45.05	46.16	2,106,527	+0.93(+2.06%)
Apr 30, 2025	45.13	45.75	43.47	45.23	4,341,458	+0.35(+0.78%)
Apr 29, 2025	44.52	45.02	44.05	44.88	2,941,480	+0.22(+0.49%)
Apr 28, 2025	45.05	45.69	44.35	44.66	1,467,879	-0.16(-0.36%)
Apr 25, 2025	44.31	45.13	44.11	44.82	1,263,161	+0.20(+0.45%)
Apr 24, 2025	42.42	44.80	42.07	44.62	1,382,717	+2.30(+5.43%)
Apr 23, 2025	43.51	44.30	42.11	42.32	2,558,300	+0.67(+1.61%)
Apr 22, 2025	41.17	42.02	40.73	41.65	2,390,167	+1.17(+2.89%)
Apr 21, 2025	41.05	41.33	39.85	40.48	2,067,126	-1.25(-3.00%)
Apr 17, 2025	42.38	42.59	41.66	41.73	1,672,596	-0.46(-1.09%)
Apr 16, 2025	42.23	42.76	41.53	42.19	1,335,557	-0.62(-1.45%)
Apr 15, 2025	42.53	43.68	42.39	42.81	1,632,273	+0.31(+0.73%)
Apr 14, 2025	43.18	43.43	41.96	42.50	1,708,490	+0.22(+0.52%)
Apr 11, 2025	41.57	42.63	40.95	42.28	1,798,525	+0.45(+1.08%)
Apr 10, 2025	43.00	43.59	40.93	41.83	2,356,660	-2.78(-6.23%)
Apr 09, 2025	38.99	45.11	38.53	44.61	2,571,611	+5.12(+12.97%)
Apr 08, 2025	42.30	42.54	38.77	39.49	1,568,844	-0.49(-1.23%)
Apr 07, 2025	37.97	41.23	37.34	39.98	2,103,381	-0.09(-0.22%)
Apr 04, 2025	41.39	42.46	38.23	40.07	2,818,727	-3.53(-8.10%)
Apr 03, 2025	46.47	48.01	43.36	43.60	1,972,170	-6.26(-12.56%)
Apr 02, 2025	48.17	50.03	48.17	49.86	753,459	+0.67(+1.36%)
Apr 01, 2025	48.54	49.34	48.00	49.19	1,130,100	+0.35(+0.72%)
Mar 31, 2025	47.76	49.37	47.04	48.84	1,773,587	+0.06(+0.12%)
Mar 28, 2025	49.93	50.16	48.38	48.78	1,161,041	-1.44(-2.87%)
Mar 27, 2025	50.96	51.35	49.98	50.22	1,378,788	-0.93(-1.81%)
Mar 26, 2025	52.30	52.77	50.89	51.15	1,143,898	-1.08(-2.06%)
Mar 25, 2025	52.33	53.31	51.75	52.22	956,859	-0.01(-0.02%)
Mar 24, 2025	51.37	52.31	51.19	52.23	1,006,425	+1.87(+3.72%)
Mar 21, 2025	50.32	50.62	49.47	50.36	2,216,154	-0.86(-1.67%)
Mar 20, 2025	50.37	51.50	50.30	51.22	1,303,910	+0.12(+0.23%)
Mar 19, 2025	49.68	51.54	49.67	51.10	2,157,981	+1.36(+2.74%)
Mar 18, 2025	49.76	50.23	49.19	49.73	1,334,013	-0.42(-0.83%)
Mar 17, 2025	49.89	50.52	49.45	50.15	2,134,877	+1.35(+2.78%)
Mar 14, 2025	48.35	49.43	48.07	48.80	1,548,030	+1.39(+2.94%)
Mar 13, 2025	48.35	48.61	47.12	47.40	1,509,948	-0.98(-2.02%)
Mar 12, 2025	48.23	48.94	47.87	48.38	1,977,022	+1.20(+2.55%)
Mar 11, 2025	46.33	47.95	45.87	47.17	2,345,017	+0.90(+1.94%)
Mar 10, 2025	47.22	47.57	45.80	46.28	2,569,386	-1.96(-4.07%)
Mar 07, 2025	48.25	48.78	46.53	48.24	2,939,033	-0.35(-0.72%)
Mar 06, 2025	49.71	50.22	48.35	48.59	2,694,845	-2.04(-4.03%)
Mar 05, 2025	50.52	51.25	49.61	50.63	2,340,930	+0.38(+0.75%)
Mar 04, 2025	51.44	51.56	49.50	50.25	3,022,264	-2.27(-4.32%)

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.