Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2025	47.73	47.90	47.69	47.87	19,733,704	+0.08(+0.17%)
Jun 11, 2025	47.84	47.97	47.73	47.79	28,230,756	+0.20(+0.42%)
Jun 10, 2025	47.55	47.63	47.34	47.59	26,730,676	+0.27(+0.57%)
Jun 09, 2025	47.17	47.39	47.11	47.32	22,715,152	+0.40(+0.85%)
Jun 06, 2025	46.81	46.95	46.72	46.92	16,629,857	+0.15(+0.32%)
Jun 05, 2025	46.92	46.98	46.65	46.77	26,293,684	+0.24(+0.52%)
Jun 04, 2025	46.40	46.59	46.35	46.53	26,519,112	+0.57(+1.24%)
Jun 03, 2025	45.84	46.01	45.74	45.96	20,943,376	+0.11(+0.24%)
Jun 02, 2025	45.69	45.87	45.52	45.85	20,576,516	+0.33(+0.72%)
May 30, 2025	45.65	45.66	45.23	45.52	42,301,228	-0.56(-1.22%)
May 29, 2025	46.32	46.32	45.93	46.08	24,404,598	+0.17(+0.37%)
May 28, 2025	45.99	46.02	45.87	45.91	26,958,120	-0.21(-0.46%)
May 27, 2025	46.06	46.18	45.97	46.12	26,278,898	-0.11(-0.24%)
May 23, 2025	45.91	46.31	45.87	46.23	22,018,924	+0.19(+0.41%)
May 22, 2025	45.97	46.15	45.90	46.04	16,866,892	-0.15(-0.32%)
May 21, 2025	46.49	46.59	46.12	46.19	25,570,476	-0.12(-0.26%)
May 20, 2025	46.17	46.32	46.12	46.31	20,233,676	-0.05(-0.11%)
May 19, 2025	45.94	46.37	45.94	46.36	17,222,896	+0.10(+0.22%)
May 16, 2025	46.21	46.30	46.05	46.26	23,296,904	-0.03(-0.06%)
May 15, 2025	46.23	46.29	46.03	46.29	21,682,468	-0.02(-0.04%)
May 14, 2025	46.41	46.46	46.25	46.31	22,561,728	+0.35(+0.76%)
May 13, 2025	45.56	46.13	45.53	45.96	23,970,282	+0.08(+0.17%)
May 12, 2025	46.02	46.02	45.71	45.88	27,242,428	+0.97(+2.16%)
May 09, 2025	45.10	45.16	44.83	44.91	18,341,124	+0.30(+0.67%)
May 08, 2025	44.79	44.87	44.56	44.61	17,573,732	-0.03(-0.07%)
May 07, 2025	44.82	44.83	44.52	44.64	23,418,496	-0.52(-1.15%)
May 06, 2025	45.00	45.34	44.98	45.16	17,418,656	-0.18(-0.40%)
May 05, 2025	45.46	45.53	45.34	45.34	22,661,132	+0.34(+0.76%)
May 02, 2025	45.15	45.17	44.84	45.00	33,946,016	+1.25(+2.86%)
May 01, 2025	43.93	43.96	43.70	43.75	14,737,508	-0.01(-0.02%)
Apr 30, 2025	43.59	43.83	43.41	43.76	20,913,336	+0.11(+0.25%)
Apr 29, 2025	43.59	43.76	43.56	43.65	12,977,574	+0.12(+0.28%)
Apr 28, 2025	43.51	43.59	43.32	43.53	11,002,244	+0.08(+0.18%)
Apr 25, 2025	43.22	43.45	43.13	43.45	18,363,720	-0.08(-0.18%)
Apr 24, 2025	43.15	43.58	43.10	43.53	28,843,540	+0.50(+1.16%)
Apr 23, 2025	43.29	43.52	42.98	43.03	24,787,748	+0.49(+1.15%)
Apr 22, 2025	42.38	42.83	42.34	42.54	25,715,718	+0.63(+1.50%)
Apr 21, 2025	42.17	42.22	41.61	41.91	16,440,852	-0.01(-0.02%)
Apr 17, 2025	42.06	42.23	41.88	41.92	23,514,100	+0.32(+0.77%)
Apr 16, 2025	41.79	42.02	41.43	41.60	19,960,588	-0.49(-1.16%)
Apr 15, 2025	42.20	42.34	42.08	42.09	18,071,424	-0.04(-0.09%)
Apr 14, 2025	42.03	42.38	41.86	42.13	22,549,380	+0.38(+0.91%)
Apr 11, 2025	41.12	41.80	40.97	41.75	43,976,504	+1.27(+3.14%)
Apr 10, 2025	40.83	40.88	39.83	40.48	44,053,716	-0.71(-1.72%)
Apr 09, 2025	38.74	41.33	38.46	41.19	71,255,904	+2.67(+6.93%)
Apr 08, 2025	40.22	40.25	38.19	38.52	57,874,988	-0.55(-1.41%)
Apr 07, 2025	38.84	40.27	38.57	39.07	87,657,200	-1.51(-3.72%)
Apr 04, 2025	41.35	41.48	40.14	40.58	75,852,968	-2.39(-5.56%)
Apr 03, 2025	42.98	43.29	42.96	42.97	26,997,436	-0.93(-2.12%)
Apr 02, 2025	43.72	44.04	43.70	43.90	18,057,668	+0.06(+0.14%)

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.