Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	33.21	33.45	32.85	33.09	2,039,719	-0.36(-1.08%)
May 29, 2025	33.46	33.48	33.00	33.45	1,656,363	+0.30(+0.90%)
May 28, 2025	33.52	33.62	33.13	33.15	2,218,706	-0.45(-1.34%)
May 27, 2025	33.15	33.65	33.01	33.60	3,057,349	+0.92(+2.82%)
May 23, 2025	32.33	32.74	32.13	32.68	2,254,294	-0.28(-0.85%)
May 22, 2025	32.65	33.12	32.60	32.96	2,298,012	+0.25(+0.76%)
May 21, 2025	33.00	33.27	32.64	32.71	2,101,552	-0.60(-1.80%)
May 20, 2025	33.06	33.61	33.06	33.31	2,339,673	+0.25(+0.76%)
May 19, 2025	32.87	33.29	32.75	33.06	2,000,314	-0.27(-0.81%)
May 16, 2025	33.04	33.51	32.89	33.33	2,086,782	+0.26(+0.79%)
May 15, 2025	32.52	33.08	32.34	33.07	2,752,318	+0.15(+0.46%)
May 14, 2025	32.99	33.13	32.81	32.92	2,570,813	-0.21(-0.63%)
May 13, 2025	32.81	33.40	32.53	33.13	2,690,197	+0.50(+1.53%)
May 12, 2025	32.74	33.36	32.38	32.63	2,601,323	+1.01(+3.19%)
May 09, 2025	31.40	31.86	31.36	31.62	2,384,609	+0.48(+1.54%)
May 08, 2025	30.90	31.48	30.61	31.14	2,978,852	+0.86(+2.84%)
May 07, 2025	30.00	30.61	29.41	30.28	3,802,120	+1.28(+4.41%)
May 06, 2025	29.21	29.60	28.91	29.00	3,044,579	-0.45(-1.53%)
May 05, 2025	29.03	29.65	29.03	29.45	2,087,015	+0.17(+0.58%)
May 02, 2025	29.16	29.55	28.70	29.28	2,187,334	+0.74(+2.59%)
May 01, 2025	28.41	28.86	28.22	28.54	1,559,376	+0.16(+0.56%)
Apr 30, 2025	28.25	28.42	28.07	28.38	1,731,771	-0.47(-1.63%)
Apr 29, 2025	28.22	29.00	28.15	28.85	2,565,151	+0.55(+1.94%)
Apr 28, 2025	28.32	28.82	28.16	28.30	1,322,919	+0.03(+0.11%)
Apr 25, 2025	28.23	28.50	28.16	28.27	1,666,842	-0.16(-0.56%)
Apr 24, 2025	27.58	28.49	27.37	28.43	2,837,286	+1.20(+4.41%)
Apr 23, 2025	27.71	28.20	27.15	27.23	1,395,389	+0.33(+1.23%)
Apr 22, 2025	26.69	26.98	26.40	26.90	1,412,105	+0.64(+2.44%)
Apr 21, 2025	26.38	26.40	25.98	26.26	1,352,729	-0.19(-0.72%)
Apr 17, 2025	26.09	26.54	25.91	26.45	1,371,506	+0.43(+1.65%)
Apr 16, 2025	26.32	26.50	25.69	26.02	1,660,533	-0.06(-0.23%)
Apr 15, 2025	26.09	26.20	25.74	26.08	2,079,533	-0.36(-1.36%)
Apr 14, 2025	26.55	26.83	25.93	26.44	2,762,082	+0.25(+0.95%)
Apr 11, 2025	25.67	26.26	25.35	26.19	2,225,868	+0.52(+2.03%)
Apr 10, 2025	26.51	26.57	25.10	25.67	3,356,911	-1.22(-4.54%)
Apr 09, 2025	24.64	27.21	24.40	26.89	4,743,963	+2.05(+8.25%)
Apr 08, 2025	26.21	26.64	24.50	24.84	2,749,870	-0.95(-3.68%)
Apr 07, 2025	25.09	26.70	24.59	25.79	4,273,560	-0.10(-0.39%)
Apr 04, 2025	26.25	26.46	24.66	25.89	3,671,851	-1.32(-4.85%)
Apr 03, 2025	28.36	28.67	27.07	27.21	3,155,660	-1.91(-6.56%)
Apr 02, 2025	28.25	29.24	28.20	29.12	2,244,095	+0.58(+2.03%)

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.