Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	34.31	34.38	33.79	34.11	1,687,772	-0.38(-1.10%)
May 15, 2025	34.35	34.50	34.06	34.49	1,461,931	-0.24(-0.69%)
May 14, 2025	34.84	35.00	34.61	34.73	1,003,024	-0.06(-0.17%)
May 13, 2025	34.68	35.01	34.60	34.79	1,752,473	+0.06(+0.17%)
May 12, 2025	34.91	35.11	34.49	34.73	1,517,402	+0.68(+2.00%)
May 09, 2025	34.16	34.19	33.81	34.05	896,656	+0.43(+1.28%)
May 08, 2025	33.50	33.91	33.44	33.62	2,069,922	+0.65(+1.97%)
May 07, 2025	33.08	33.43	32.97	32.97	1,346,048	-0.47(-1.41%)
May 06, 2025	33.63	33.93	33.44	33.44	2,785,735	+0.01(+0.03%)
May 05, 2025	33.23	33.65	33.09	33.43	1,678,440	-0.12(-0.36%)
May 02, 2025	33.21	33.64	32.90	33.55	1,635,646	+0.79(+2.41%)
May 01, 2025	33.96	33.96	31.76	32.76	3,557,498	-0.53(-1.59%)
Apr 30, 2025	33.28	33.33	32.66	33.29	2,014,546	-0.45(-1.33%)
Apr 29, 2025	33.68	33.88	33.35	33.74	2,009,629	-0.01(-0.03%)
Apr 28, 2025	33.50	33.90	33.42	33.75	1,074,269	+0.07(+0.21%)
Apr 25, 2025	33.38	33.76	33.08	33.68	1,108,968	+0.26(+0.78%)
Apr 24, 2025	33.55	33.56	33.17	33.42	2,254,185	+0.44(+1.33%)
Apr 23, 2025	33.49	33.72	32.83	32.98	2,332,822	-0.21(-0.63%)
Apr 22, 2025	33.10	33.68	32.80	33.19	1,728,130	+0.59(+1.81%)
Apr 21, 2025	33.02	33.20	32.41	32.60	926,544	-0.66(-1.98%)
Apr 17, 2025	32.82	33.63	32.78	33.26	1,365,303	+0.57(+1.74%)
Apr 16, 2025	32.27	33.29	32.20	32.69	1,436,461	+0.62(+1.93%)
Apr 15, 2025	32.17	32.57	31.98	32.07	1,360,758	+0.10(+0.31%)
Apr 14, 2025	32.29	32.38	31.86	31.97	1,561,136	-0.37(-1.14%)
Apr 11, 2025	31.50	32.53	31.07	32.34	2,420,992	+1.36(+4.39%)
Apr 10, 2025	32.25	32.25	30.55	30.98	2,743,199	-1.67(-5.11%)
Apr 09, 2025	30.86	33.26	30.06	32.65	5,260,821	+1.94(+6.32%)
Apr 08, 2025	32.23	32.59	30.26	30.71	2,529,189	-1.57(-4.86%)
Apr 07, 2025	31.76	33.40	31.14	32.28	3,243,700	-0.89(-2.68%)
Apr 04, 2025	35.41	35.44	33.05	33.17	3,670,417	-2.73(-7.60%)
Apr 03, 2025	36.88	37.29	35.88	35.90	3,105,157	-3.33(-8.49%)
Apr 02, 2025	39.13	39.48	38.94	39.23	997,974	-0.23(-0.58%)
Apr 01, 2025	39.23	39.48	38.81	39.46	1,135,765	+0.35(+0.89%)
Mar 31, 2025	38.68	39.18	38.41	39.11	1,092,706	+0.01(+0.03%)
Mar 28, 2025	39.76	39.81	38.96	39.10	1,107,073	-0.57(-1.44%)
Mar 27, 2025	39.86	39.93	39.42	39.67	931,187	-0.55(-1.37%)
Mar 26, 2025	40.37	40.87	40.15	40.22	965,624	-0.06(-0.15%)
Mar 25, 2025	39.97	40.37	39.89	40.28	660,097	+0.65(+1.64%)
Mar 24, 2025	39.44	39.85	39.40	39.63	865,227	+0.26(+0.66%)
Mar 21, 2025	39.41	39.52	39.16	39.37	1,316,542	-0.53(-1.33%)
Mar 20, 2025	39.41	40.01	39.35	39.90	1,062,347	-0.21(-0.52%)
Mar 19, 2025	39.15	40.30	39.12	40.11	1,605,240	+0.92(+2.35%)
Mar 18, 2025	39.12	39.23	38.68	39.19	1,312,088	+0.41(+1.06%)
Mar 17, 2025	38.52	38.94	38.52	38.78	1,125,512	+0.30(+0.78%)
Mar 14, 2025	37.92	38.56	37.80	38.48	1,268,246	+1.52(+4.11%)
Mar 13, 2025	36.86	37.27	36.79	36.96	914,129	-0.15(-0.40%)
Mar 12, 2025	36.77	37.44	36.64	37.11	1,030,372	+0.41(+1.12%)
Mar 11, 2025	35.90	36.89	35.84	36.70	1,837,075	+0.97(+2.71%)
Mar 10, 2025	37.24	37.27	35.39	35.73	3,839,961	-1.50(-4.03%)
Mar 07, 2025	37.37	38.00	37.15	37.23	2,260,140	-0.12(-0.32%)
Mar 06, 2025	37.23	37.73	37.18	37.35	1,835,679	-0.07(-0.19%)
Mar 05, 2025	36.48	37.52	36.19	37.42	2,392,330	+1.46(+4.06%)
Mar 04, 2025	36.60	36.62	35.63	35.96	2,232,054	-1.10(-2.97%)

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.