Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	103.59	104.29	102.72	104.19	50,390	+1.25(+1.21%)
May 22, 2025	103.65	103.65	102.09	102.94	26,661	-1.37(-1.31%)
May 21, 2025	105.58	105.86	104.14	104.31	41,134	-1.80(-1.70%)
May 20, 2025	105.65	106.42	105.65	106.11	65,100	+0.37(+0.35%)
May 19, 2025	104.51	105.79	104.51	105.74	63,526	+0.50(+0.48%)
May 16, 2025	104.00	105.30	103.88	105.24	35,110	+1.43(+1.38%)
May 15, 2025	101.86	104.01	101.86	103.81	182,613	+2.26(+2.23%)
May 14, 2025	101.82	101.82	100.33	101.55	74,142	-0.39(-0.38%)
May 13, 2025	102.12	102.74	101.57	101.94	514,856	-0.35(-0.34%)
May 12, 2025	104.07	104.07	101.93	102.29	76,624	-0.92(-0.89%)
May 09, 2025	103.33	103.33	102.59	103.21	43,574	+0.15(+0.15%)
May 08, 2025	104.10	104.20	102.95	103.06	83,129	-0.81(-0.78%)
May 07, 2025	103.37	104.36	103.23	103.87	111,859	+0.38(+0.37%)
May 06, 2025	102.49	104.17	102.49	103.49	56,139	+1.04(+1.02%)
May 05, 2025	102.45	102.76	101.57	102.45	64,409	-0.19(-0.19%)
May 02, 2025	102.61	102.94	101.90	102.64	87,416	+0.68(+0.67%)
May 01, 2025	102.14	103.04	101.86	101.96	109,343	+0.24(+0.24%)
Apr 30, 2025	101.68	101.96	100.00	101.72	22,362	-0.22(-0.22%)
Apr 29, 2025	100.99	102.06	100.89	101.94	30,157	+0.67(+0.66%)
Apr 28, 2025	100.56	101.40	100.10	101.27	36,387	+0.71(+0.71%)
Apr 25, 2025	100.98	101.21	100.09	100.56	38,308	-0.28(-0.28%)
Apr 24, 2025	100.74	101.18	100.00	100.84	45,741	+0.15(+0.15%)
Apr 23, 2025	101.35	101.75	100.12	100.69	39,395	+0.22(+0.22%)
Apr 22, 2025	98.83	100.55	98.83	100.47	32,902	+2.49(+2.54%)
Apr 21, 2025	99.81	99.81	96.83	97.98	89,269	-2.25(-2.24%)
Apr 17, 2025	99.65	101.33	99.65	100.23	43,869	+0.97(+0.98%)
Apr 16, 2025	100.43	100.71	98.97	99.26	65,477	-0.85(-0.85%)
Apr 15, 2025	100.39	100.96	100.11	100.11	62,093	-0.10(-0.10%)
Apr 14, 2025	99.39	100.48	99.35	100.21	70,478	+1.79(+1.82%)
Apr 11, 2025	97.06	98.67	96.23	98.42	91,210	+1.23(+1.27%)
Apr 10, 2025	97.07	98.10	95.73	97.19	183,767	-0.61(-0.62%)
Apr 09, 2025	93.22	97.93	91.91	97.80	268,444	+3.82(+4.06%)
Apr 08, 2025	96.19	96.80	93.05	93.98	151,852	-0.72(-0.76%)
Apr 07, 2025	94.53	96.54	92.67	94.70	301,850	-1.39(-1.45%)
Apr 04, 2025	101.75	101.75	95.65	96.09	112,252	-5.64(-5.54%)
Apr 03, 2025	101.78	103.19	101.46	101.73	179,956	-0.46(-0.45%)
Apr 02, 2025	101.63	102.36	101.25	102.19	81,184	+0.44(+0.43%)
Apr 01, 2025	101.36	101.95	100.77	101.75	137,163	+0.33(+0.33%)
Mar 31, 2025	100.58	101.79	100.46	101.42	234,034	+1.15(+1.15%)
Mar 28, 2025	99.98	100.83	99.98	100.27	73,296	+0.66(+0.66%)
Mar 27, 2025	99.42	100.41	99.40	99.61	90,495	+0.00(+0.00%)
Mar 26, 2025	99.04	99.81	99.04	99.61	32,162	+0.67(+0.68%)
Mar 25, 2025	100.46	100.46	98.56	98.94	157,782	-1.45(-1.44%)
Mar 24, 2025	100.63	101.27	100.35	100.39	20,130	+0.08(+0.08%)
Mar 21, 2025	100.61	100.93	99.85	100.31	19,735	-0.61(-0.60%)
Mar 20, 2025	100.55	101.12	100.47	100.92	33,528	+0.36(+0.36%)
Mar 19, 2025	100.31	100.72	100.08	100.56	19,549	+0.25(+0.25%)
Mar 18, 2025	100.48	100.48	99.75	100.31	29,484	-0.67(-0.66%)
Mar 17, 2025	100.23	101.44	100.15	100.98	55,319	+0.61(+0.60%)
Mar 14, 2025	98.93	100.49	98.52	100.37	32,729	+1.76(+1.78%)
Mar 13, 2025	98.66	98.81	98.05	98.61	122,130	+0.21(+0.21%)
Mar 12, 2025	98.78	99.18	97.90	98.40	92,923	-0.31(-0.31%)
Mar 11, 2025	99.65	99.82	98.28	98.71	190,810	-0.89(-0.90%)
Mar 10, 2025	98.36	100.07	98.36	99.61	85,699	+0.79(+0.79%)
Mar 07, 2025	97.14	99.10	97.02	98.82	67,873	+1.79(+1.84%)
Mar 06, 2025	98.22	98.22	96.81	97.03	1,098,849	-2.07(-2.09%)
Mar 05, 2025	99.13	99.60	98.32	99.10	31,666	-0.59(-0.59%)
Mar 04, 2025	101.43	101.73	99.56	99.69	73,954	-1.63(-1.61%)

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.