Date	Open	High	Low	Close	Volume	Change (%)
Jun 23, 2025	46.79	47.89	46.63	47.88	150,473	+0.91(+1.94%)
Jun 20, 2025	46.86	47.03	46.69	46.97	166,115	+0.45(+0.97%)
Jun 18, 2025	45.84	46.78	45.84	46.52	130,586	+0.71(+1.55%)
Jun 17, 2025	45.97	46.30	45.66	45.81	195,745	-0.48(-1.04%)
Jun 16, 2025	46.39	46.70	46.10	46.29	82,587	+0.01(+0.02%)
Jun 13, 2025	46.96	47.01	46.16	46.28	178,924	-1.21(-2.55%)
Jun 12, 2025	47.50	47.55	46.95	47.49	109,279	-0.27(-0.57%)
Jun 11, 2025	48.46	48.54	47.65	47.76	178,962	-0.65(-1.34%)
Jun 10, 2025	48.11	48.62	47.94	48.41	83,423	+0.40(+0.83%)
Jun 09, 2025	48.05	48.46	47.99	48.01	123,995	+0.01(+0.02%)
Jun 06, 2025	47.54	48.03	47.48	48.00	416,770	+1.22(+2.61%)
Jun 05, 2025	46.89	47.06	46.46	46.78	136,007	-0.06(-0.13%)
Jun 04, 2025	47.28	47.54	46.84	46.84	145,123	-0.48(-1.01%)
Jun 03, 2025	46.48	47.42	46.36	47.32	119,727	+0.75(+1.61%)
Jun 02, 2025	46.58	46.65	45.83	46.57	149,492	-0.20(-0.43%)
May 30, 2025	46.79	47.01	46.50	46.77	93,675	-0.28(-0.60%)
May 29, 2025	46.94	47.05	46.54	47.05	117,032	+0.41(+0.88%)
May 28, 2025	47.13	47.41	46.59	46.64	470,589	-0.62(-1.31%)
May 27, 2025	46.84	47.26	46.32	47.26	173,405	+1.07(+2.32%)
May 23, 2025	45.52	46.40	45.35	46.19	178,127	-0.24(-0.52%)
May 22, 2025	46.22	46.77	46.04	46.43	211,795	+0.18(+0.39%)
May 21, 2025	47.56	47.57	46.24	46.25	239,059	-1.72(-3.59%)
May 20, 2025	48.28	48.33	47.84	47.97	942,572	-0.44(-0.91%)
May 19, 2025	48.01	48.47	47.91	48.41	529,282	-0.15(-0.31%)
May 16, 2025	48.34	48.66	48.06	48.56	158,652	+0.15(+0.31%)
May 15, 2025	48.22	48.51	48.00	48.41	208,044	+0.13(+0.27%)
May 14, 2025	48.25	48.40	48.07	48.28	255,661	-0.09(-0.19%)
May 13, 2025	48.19	48.54	47.90	48.37	278,936	+0.34(+0.71%)
May 12, 2025	47.79	48.47	47.72	48.03	506,083	+2.28(+4.98%)
May 09, 2025	45.90	45.97	45.62	45.75	420,505	-0.09(-0.20%)
May 08, 2025	45.38	46.11	45.22	45.84	1,137,795	+1.01(+2.25%)
May 07, 2025	45.13	45.31	44.69	44.83	150,087	+0.08(+0.18%)
May 06, 2025	44.95	45.28	44.65	44.75	197,968	-0.65(-1.43%)
May 05, 2025	44.96	45.94	44.96	45.40	177,166	-0.04(-0.09%)
May 02, 2025	44.99	45.53	44.67	45.44	214,431	+1.24(+2.81%)
May 01, 2025	43.77	44.58	43.53	44.20	242,049	+0.35(+0.80%)
Apr 30, 2025	43.39	43.97	42.87	43.85	192,879	-0.32(-0.72%)
Apr 29, 2025	43.69	44.31	43.38	44.17	159,183	+0.31(+0.71%)
Apr 28, 2025	43.66	44.02	43.38	43.86	117,016	+0.35(+0.80%)
Apr 25, 2025	43.50	43.81	43.23	43.51	165,564	-0.37(-0.84%)
Apr 24, 2025	42.93	43.95	42.76	43.88	154,261	+0.81(+1.88%)
Apr 23, 2025	43.53	44.69	42.84	43.07	369,238	+0.83(+1.96%)
Apr 22, 2025	41.33	42.32	41.31	42.24	183,540	+1.27(+3.10%)
Apr 21, 2025	41.33	41.33	40.53	40.97	128,956	-0.69(-1.66%)
Apr 17, 2025	41.47	42.11	41.38	41.66	234,422	+0.34(+0.82%)
Apr 16, 2025	41.43	42.01	40.85	41.32	656,175	-0.44(-1.05%)
Apr 15, 2025	41.27	42.49	41.27	41.76	233,640	+0.54(+1.31%)
Apr 14, 2025	41.12	41.48	40.59	41.22	572,308	+0.71(+1.75%)
Apr 11, 2025	40.10	40.81	39.39	40.51	233,349	+0.07(+0.17%)
Apr 10, 2025	42.08	42.08	39.32	40.44	487,175	-2.51(-5.84%)
Apr 09, 2025	39.12	43.50	38.48	42.95	1,026,601	+3.24(+8.16%)
Apr 08, 2025	41.75	42.14	39.03	39.71	803,145	-0.45(-1.12%)
Apr 07, 2025	38.70	41.44	38.30	40.16	1,343,807	+0.11(+0.27%)
Apr 04, 2025	40.30	40.57	38.56	40.05	1,225,441	-1.95(-4.64%)
Apr 03, 2025	44.72	44.85	42.00	42.00	669,172	-5.07(-10.77%)
Apr 02, 2025	45.70	47.11	45.69	47.07	221,295	+0.87(+1.88%)

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.