Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2025	46.16	46.98	45.78	45.96	970,692	-0.18(-0.39%)
Jun 13, 2025	45.69	46.34	44.61	46.14	952,640	+0.39(+0.85%)
Jun 12, 2025	45.60	45.82	44.89	45.75	1,111,950	+0.64(+1.42%)
Jun 11, 2025	45.36	45.80	44.60	45.11	1,537,396	-0.27(-0.59%)
Jun 10, 2025	46.03	46.40	45.20	45.38	1,403,899	-0.49(-1.07%)
Jun 09, 2025	46.83	46.83	45.52	45.87	1,290,184	-1.10(-2.34%)
Jun 06, 2025	47.56	47.80	46.80	46.97	891,339	-0.52(-1.08%)
Jun 05, 2025	47.51	47.77	47.12	47.48	975,887	-0.16(-0.33%)
Jun 04, 2025	49.28	49.28	47.55	47.64	1,066,392	-1.54(-3.13%)
Jun 03, 2025	49.39	49.64	48.52	49.18	1,060,463	-0.35(-0.71%)
Jun 02, 2025	48.84	49.57	48.34	49.53	980,941	+0.37(+0.75%)
May 30, 2025	48.99	49.64	48.83	49.16	938,930	+0.16(+0.33%)
May 29, 2025	48.26	49.04	47.64	49.00	1,088,944	+0.55(+1.14%)
May 28, 2025	48.15	48.56	47.80	48.45	969,768	+0.13(+0.27%)
May 27, 2025	49.48	49.53	47.42	48.32	979,330	-1.28(-2.58%)
May 23, 2025	49.19	49.79	48.70	49.60	794,827	+0.41(+0.83%)
May 22, 2025	50.87	50.99	48.86	49.19	1,103,143	-1.72(-3.38%)
May 21, 2025	51.03	51.24	50.54	50.91	1,136,754	-0.30(-0.59%)
May 20, 2025	50.32	51.45	49.74	51.21	2,383,322	+2.46(+5.05%)
May 19, 2025	48.64	49.03	48.26	48.75	1,110,769	+0.11(+0.23%)
May 16, 2025	47.12	48.77	46.88	48.64	1,386,906	+1.36(+2.88%)
May 15, 2025	45.78	47.39	45.74	47.28	1,309,921	+1.59(+3.48%)
May 14, 2025	46.51	46.75	45.67	45.69	1,116,315	-0.94(-2.02%)
May 13, 2025	46.31	46.99	46.06	46.63	1,124,634	+0.32(+0.69%)
May 12, 2025	46.81	47.07	45.69	46.31	1,118,905	-0.76(-1.61%)
May 09, 2025	47.26	47.41	46.69	47.07	846,539	-0.23(-0.49%)
May 08, 2025	47.05	47.72	46.62	47.30	1,298,620	+0.52(+1.11%)
May 07, 2025	46.77	46.99	46.25	46.78	1,008,040	+0.14(+0.30%)
May 06, 2025	46.94	47.20	46.30	46.64	1,200,581	-0.14(-0.30%)
May 05, 2025	45.99	46.93	45.55	46.78	1,939,402	+0.64(+1.39%)
May 02, 2025	46.59	46.96	45.37	46.14	2,748,641	-0.61(-1.30%)
May 01, 2025	48.22	48.78	46.04	46.75	4,390,859	-7.83(-14.35%)
Apr 30, 2025	54.21	54.73	53.50	54.58	1,260,630	+0.60(+1.11%)
Apr 29, 2025	53.17	54.12	52.59	53.98	904,761	+0.67(+1.26%)
Apr 28, 2025	53.75	54.15	53.04	53.31	758,501	-0.24(-0.45%)
Apr 25, 2025	54.32	54.32	52.76	53.55	636,792	-0.42(-0.78%)
Apr 24, 2025	54.61	54.99	53.81	53.97	1,239,812	-0.61(-1.12%)
Apr 23, 2025	54.36	54.79	53.72	54.58	1,058,714	+0.06(+0.11%)
Apr 22, 2025	54.09	55.18	53.83	54.52	885,510	+0.88(+1.64%)
Apr 21, 2025	54.02	54.41	53.11	53.64	989,751	-0.38(-0.69%)
Apr 17, 2025	53.51	54.29	53.41	54.02	879,969	+0.67(+1.27%)
Apr 16, 2025	53.50	54.18	53.20	53.34	1,033,488	+0.05(+0.09%)
Apr 15, 2025	52.98	53.78	52.69	53.29	1,120,647	+0.71(+1.35%)
Apr 14, 2025	53.07	53.55	51.84	52.58	1,590,360	-0.23(-0.44%)
Apr 11, 2025	51.53	53.12	51.15	52.81	1,319,774	+1.28(+2.48%)
Apr 10, 2025	50.45	51.90	49.92	51.53	1,101,551	+1.16(+2.30%)
Apr 09, 2025	48.35	50.52	48.19	50.37	1,593,197	+1.29(+2.63%)
Apr 08, 2025	50.23	51.68	48.40	49.08	1,248,786	-0.39(-0.79%)
Apr 07, 2025	48.14	50.23	46.52	49.47	2,279,378	-0.38(-0.75%)
Apr 04, 2025	50.10	51.54	49.48	49.84	1,741,634	-1.22(-2.38%)
Apr 03, 2025	48.23	51.31	48.04	51.06	1,789,947	+2.06(+4.20%)
Apr 02, 2025	49.65	49.74	48.07	49.00	1,816,738	-0.85(-1.71%)

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.