Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2025	42.80	43.08	41.19	42.16	4,647,119	-0.28(-0.66%)
May 28, 2025	43.55	43.74	42.08	42.44	5,085,135	-1.10(-2.53%)
May 27, 2025	42.25	43.86	41.42	43.54	9,137,065	+2.50(+6.09%)
May 23, 2025	37.66	41.33	37.66	41.04	8,254,015	+3.46(+9.21%)
May 22, 2025	37.62	38.19	37.48	37.58	2,556,337	-0.30(-0.79%)
May 21, 2025	37.95	38.16	37.34	37.88	2,530,820	-0.47(-1.23%)
May 20, 2025	38.12	38.83	37.93	38.35	2,533,364	+0.45(+1.19%)
May 19, 2025	37.74	38.37	37.49	37.90	1,570,631	-0.58(-1.51%)
May 16, 2025	38.74	38.75	37.94	38.48	2,259,711	-0.05(-0.13%)
May 15, 2025	38.17	38.67	37.96	38.53	2,405,707	-0.19(-0.49%)
May 14, 2025	38.76	39.00	38.17	38.72	2,405,884	-0.05(-0.13%)
May 13, 2025	37.69	39.31	37.68	38.77	3,564,364	+1.24(+3.30%)
May 12, 2025	37.60	37.88	37.04	37.53	3,177,300	+1.67(+4.66%)
May 09, 2025	35.82	35.91	35.14	35.86	2,521,323	+0.25(+0.70%)
May 08, 2025	35.43	36.12	35.10	35.61	2,023,418	+0.80(+2.30%)
May 07, 2025	35.08	35.28	34.45	34.81	2,538,494	-0.30(-0.85%)
May 06, 2025	34.34	35.34	34.28	35.11	2,829,262	+0.69(+2.00%)
May 05, 2025	35.59	35.69	34.40	34.42	3,128,639	-1.35(-3.77%)
May 02, 2025	37.54	37.55	34.69	35.77	5,569,509	-0.01(-0.03%)
May 01, 2025	35.80	36.41	35.43	35.78	3,920,018	+0.89(+2.55%)
Apr 30, 2025	33.94	34.98	33.82	34.89	2,402,691	-0.18(-0.51%)
Apr 29, 2025	35.03	35.31	34.64	35.07	1,747,473	+0.05(+0.14%)
Apr 28, 2025	35.52	35.94	34.70	35.02	2,758,643	-0.54(-1.52%)
Apr 25, 2025	35.00	35.82	34.82	35.56	2,321,027	-0.04(-0.11%)
Apr 24, 2025	34.39	35.83	34.36	35.60	3,354,986	+1.16(+3.37%)
Apr 23, 2025	35.49	35.96	34.38	34.44	2,383,670	+0.56(+1.65%)
Apr 22, 2025	33.74	34.34	33.55	33.88	2,380,249	+0.87(+2.64%)
Apr 21, 2025	33.70	33.91	32.45	33.01	2,499,929	-0.95(-2.80%)
Apr 17, 2025	33.77	34.22	33.29	33.96	1,746,661	+0.41(+1.22%)
Apr 16, 2025	33.64	34.35	33.03	33.55	2,098,464	-0.44(-1.29%)
Apr 15, 2025	33.52	34.28	33.52	33.99	1,484,410	+0.38(+1.13%)
Apr 14, 2025	34.08	34.44	32.74	33.61	1,617,807	+0.33(+0.99%)
Apr 11, 2025	32.99	33.66	32.23	33.28	3,873,783	+0.21(+0.64%)
Apr 10, 2025	33.31	34.17	32.16	33.07	2,666,419	-1.66(-4.78%)
Apr 09, 2025	30.56	35.16	30.32	34.73	3,456,444	+3.87(+12.54%)
Apr 08, 2025	33.08	33.20	30.31	30.86	3,042,838	-0.69(-2.19%)
Apr 07, 2025	29.70	32.97	29.20	31.55	4,418,059	+0.53(+1.71%)
Apr 04, 2025	32.56	32.62	29.75	31.02	4,647,863	-2.95(-8.68%)
Apr 03, 2025	35.20	35.63	33.85	33.97	2,804,815	-3.25(-8.73%)
Apr 02, 2025	35.54	37.49	35.46	37.22	2,431,675	+0.87(+2.39%)
Apr 01, 2025	35.68	36.36	34.97	36.35	2,543,235	+0.53(+1.48%)
Mar 31, 2025	35.27	35.90	34.69	35.82	2,064,075	-0.37(-1.02%)
Mar 28, 2025	36.75	37.05	35.77	36.19	2,236,723	-0.97(-2.61%)
Mar 27, 2025	37.49	37.65	36.96	37.16	1,613,503	-0.58(-1.54%)
Mar 26, 2025	38.57	38.84	37.54	37.74	2,415,515	-1.00(-2.58%)
Mar 25, 2025	38.94	39.12	38.52	38.74	1,790,533	-0.18(-0.46%)
Mar 24, 2025	38.38	39.14	38.22	38.92	2,617,778	+1.26(+3.35%)
Mar 21, 2025	36.99	37.87	36.90	37.66	5,006,690	-0.01(-0.03%)
Mar 20, 2025	37.72	38.48	37.65	37.67	1,776,486	-0.57(-1.49%)
Mar 19, 2025	37.28	38.60	37.15	38.24	2,250,946	+1.04(+2.80%)
Mar 18, 2025	37.00	37.29	36.65	37.20	2,335,516	-0.15(-0.40%)
Mar 17, 2025	36.46	37.70	36.34	37.35	1,997,819	+0.54(+1.47%)
Mar 14, 2025	35.61	36.90	35.55	36.81	2,861,617	+1.87(+5.35%)
Mar 13, 2025	35.45	35.83	34.56	34.94	2,344,245	-0.63(-1.77%)
Mar 12, 2025	36.15	36.47	35.19	35.57	3,322,407	-0.03(-0.08%)
Mar 11, 2025	34.84	36.32	34.72	35.60	3,775,325	+1.31(+3.82%)
Mar 10, 2025	35.13	35.45	34.01	34.29	4,956,161	-1.85(-5.12%)
Mar 07, 2025	36.25	36.60	35.10	36.14	3,626,066	-0.44(-1.20%)
Mar 06, 2025	36.21	36.99	35.42	36.58	3,449,952	-0.48(-1.30%)
Mar 05, 2025	36.23	37.13	35.52	37.06	3,491,881	+1.13(+3.15%)
Mar 04, 2025	36.00	37.13	35.39	35.93	3,592,092	-0.99(-2.68%)

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.