Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2025	46.68	47.25	46.15	46.90	557,157	+0.90(+1.96%)
Jun 13, 2025	46.22	46.64	45.42	46.00	927,055	-1.33(-2.81%)
Jun 12, 2025	47.59	47.66	46.80	47.33	683,500	-1.00(-2.07%)
Jun 11, 2025	48.29	48.86	47.97	48.33	766,110	+0.35(+0.73%)
Jun 10, 2025	47.95	48.38	47.21	47.98	652,492	+0.35(+0.73%)
Jun 09, 2025	47.03	48.23	46.61	47.63	778,247	+1.20(+2.58%)
Jun 06, 2025	46.98	47.04	46.12	46.43	630,633	+0.66(+1.44%)
Jun 05, 2025	45.95	46.35	45.16	45.77	865,192	-0.01(-0.02%)
Jun 04, 2025	45.75	46.11	45.47	45.78	566,566	+0.13(+0.28%)
Jun 03, 2025	44.35	45.99	44.08	45.65	973,447	+1.59(+3.61%)
Jun 02, 2025	44.78	45.08	43.41	44.06	946,929	-0.95(-2.11%)
May 30, 2025	45.43	45.66	44.83	45.01	761,361	-0.93(-2.02%)
May 29, 2025	46.61	46.70	45.68	45.94	1,155,059	-0.18(-0.39%)
May 28, 2025	47.25	47.25	46.05	46.12	643,026	-1.10(-2.33%)
May 27, 2025	46.45	47.26	45.60	47.22	669,906	+2.61(+5.85%)
May 23, 2025	44.19	45.20	43.41	44.61	649,265	-1.23(-2.68%)
May 22, 2025	45.51	46.15	45.13	45.84	741,036	+0.27(+0.59%)
May 21, 2025	47.35	48.23	45.51	45.57	1,075,492	-2.66(-5.52%)
May 20, 2025	48.06	49.09	47.91	48.23	967,709	-0.10(-0.21%)
May 19, 2025	46.97	48.46	46.89	48.33	1,023,013	+0.32(+0.67%)
May 16, 2025	47.42	48.17	47.07	48.01	1,047,877	+1.11(+2.37%)
May 15, 2025	46.57	47.14	46.40	46.90	1,141,130	-0.08(-0.17%)
May 14, 2025	46.65	47.44	46.38	46.98	1,008,130	+0.13(+0.28%)
May 13, 2025	46.44	47.08	45.98	46.85	1,160,732	+2.06(+4.60%)
May 12, 2025	43.70	45.50	43.70	44.79	1,528,788	+3.61(+8.77%)
May 09, 2025	40.94	41.59	40.83	41.18	490,294	+0.45(+1.10%)
May 08, 2025	39.73	41.24	39.27	40.73	809,603	+1.77(+4.54%)
May 07, 2025	39.67	39.93	38.52	38.96	1,107,499	-0.55(-1.39%)
May 06, 2025	40.18	40.67	39.46	39.51	1,171,461	-0.98(-2.42%)
May 05, 2025	39.42	41.35	38.81	40.49	1,172,504	+0.66(+1.66%)
May 02, 2025	38.11	40.37	37.94	39.83	1,854,396	+3.43(+9.42%)
May 01, 2025	35.49	36.79	34.88	36.40	1,492,670	+1.20(+3.41%)
Apr 30, 2025	34.86	35.34	34.25	35.20	968,877	-0.41(-1.15%)
Apr 29, 2025	35.61	36.06	35.00	35.61	1,047,940	-0.17(-0.48%)
Apr 28, 2025	35.96	36.55	35.21	35.78	441,314	-0.17(-0.47%)
Apr 25, 2025	36.00	36.31	35.63	35.95	533,310	-0.38(-1.05%)
Apr 24, 2025	34.99	36.58	34.60	36.33	775,747	+1.86(+5.40%)
Apr 23, 2025	35.68	36.87	34.40	34.47	690,404	+0.45(+1.32%)
Apr 22, 2025	33.93	34.59	33.13	34.02	742,419	+0.50(+1.49%)
Apr 21, 2025	33.90	34.07	33.16	33.52	761,766	-0.98(-2.84%)
Apr 17, 2025	34.13	35.12	34.03	34.50	666,208	+0.41(+1.20%)
Apr 16, 2025	34.09	34.83	33.47	34.09	744,644	-0.49(-1.42%)
Apr 15, 2025	35.19	35.93	34.41	34.58	801,523	-0.72(-2.04%)
Apr 14, 2025	35.51	35.68	34.76	35.30	796,195	+0.34(+0.97%)
Apr 11, 2025	34.12	35.06	33.47	34.96	872,594	+0.78(+2.28%)
Apr 10, 2025	35.71	36.03	33.25	34.18	1,535,374	-2.55(-6.94%)
Apr 09, 2025	31.72	37.41	31.53	36.73	1,541,635	+4.52(+14.03%)
Apr 08, 2025	33.83	34.02	31.63	32.21	2,693,374	-0.43(-1.32%)
Apr 07, 2025	32.18	34.98	31.61	32.64	2,170,240	-1.54(-4.51%)
Apr 04, 2025	34.01	34.43	32.17	34.18	1,936,957	-1.65(-4.61%)
Apr 03, 2025	37.99	38.37	35.55	35.83	1,668,444	-4.18(-10.45%)
Apr 02, 2025	37.33	40.31	37.26	40.01	1,417,957	+1.94(+5.10%)

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.