Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	35.67	35.81	35.16	35.77	12,627,017	+0.05(+0.14%)
May 15, 2025	35.47	35.75	34.99	35.72	11,998,562	-0.29(-0.81%)
May 14, 2025	35.70	36.34	35.65	36.01	10,518,106	-0.10(-0.28%)
May 13, 2025	36.06	36.44	35.76	36.11	9,218,143	+0.26(+0.73%)
May 12, 2025	35.96	36.87	35.66	35.85	12,103,427	+1.30(+3.76%)
May 09, 2025	34.76	34.98	34.35	34.55	7,407,528	+0.23(+0.67%)
May 08, 2025	34.00	34.98	33.91	34.32	14,024,274	+0.82(+2.45%)
May 07, 2025	33.56	33.74	33.23	33.50	12,123,690	-0.08(-0.24%)
May 06, 2025	34.10	34.31	33.43	33.58	17,481,414	-0.18(-0.53%)
May 05, 2025	33.90	34.31	33.72	33.76	17,267,506	-0.97(-2.79%)
May 02, 2025	34.21	34.76	33.81	34.73	13,305,031	+0.99(+2.93%)
May 01, 2025	33.20	34.24	33.11	33.74	18,079,776	+0.49(+1.47%)
Apr 30, 2025	33.44	33.62	32.63	33.25	22,186,332	-0.86(-2.52%)
Apr 29, 2025	33.79	34.29	33.25	34.11	14,629,827	+0.01(+0.03%)
Apr 28, 2025	34.49	34.66	33.71	34.10	13,251,623	-0.42(-1.22%)
Apr 25, 2025	34.29	35.53	33.62	34.52	23,936,504	-0.41(-1.17%)
Apr 24, 2025	34.31	35.09	34.05	34.93	15,188,853	+0.90(+2.64%)
Apr 23, 2025	35.13	35.59	33.80	34.03	17,255,780	-0.58(-1.68%)
Apr 22, 2025	34.83	34.97	33.83	34.61	18,893,916	-0.01(-0.03%)
Apr 21, 2025	34.72	34.72	34.00	34.62	10,698,494	-0.49(-1.40%)
Apr 17, 2025	34.55	35.46	34.13	35.11	15,923,046	+0.96(+2.81%)
Apr 16, 2025	34.00	34.70	33.79	34.15	13,126,874	+0.39(+1.16%)
Apr 15, 2025	33.84	34.37	33.61	33.76	11,618,804	-0.16(-0.47%)
Apr 14, 2025	34.70	34.70	33.45	33.92	15,472,080	-0.04(-0.12%)
Apr 11, 2025	32.53	34.01	32.10	33.96	20,885,096	+1.42(+4.36%)
Apr 10, 2025	34.78	34.85	31.88	32.54	37,884,056	-3.44(-9.56%)
Apr 09, 2025	31.29	36.48	31.11	35.98	45,401,788	+4.03(+12.61%)
Apr 08, 2025	34.43	34.64	31.52	31.95	31,414,846	-1.19(-3.59%)
Apr 07, 2025	33.04	34.78	31.86	33.14	36,018,380	-1.64(-4.72%)
Apr 04, 2025	37.41	37.77	34.18	34.78	49,193,408	-4.43(-11.30%)
Apr 03, 2025	39.91	40.30	39.04	39.21	40,721,500	-2.98(-7.06%)
Apr 02, 2025	41.62	42.43	41.20	42.19	16,509,247	-0.01(-0.02%)
Apr 01, 2025	41.78	42.45	41.42	42.20	13,547,372	+0.40(+0.96%)
Mar 31, 2025	41.36	42.18	41.27	41.80	13,591,128	-0.08(-0.19%)
Mar 28, 2025	42.15	42.55	41.49	41.88	12,888,633	-0.22(-0.52%)
Mar 27, 2025	42.38	42.83	41.93	42.10	23,940,946	-0.32(-0.75%)
Mar 26, 2025	42.74	43.35	42.33	42.42	11,780,777	+0.14(+0.33%)
Mar 25, 2025	42.00	42.39	41.91	42.28	12,757,717	+0.58(+1.39%)
Mar 24, 2025	41.32	41.80	41.12	41.70	10,438,434	+0.71(+1.73%)
Mar 21, 2025	40.98	41.54	40.76	40.99	73,470,712	-0.29(-0.70%)
Mar 20, 2025	40.76	41.78	40.60	41.28	12,753,019	+0.20(+0.49%)
Mar 19, 2025	41.37	41.67	40.94	41.08	19,553,864	-0.05(-0.12%)
Mar 18, 2025	41.60	41.75	40.80	41.13	14,406,376	-0.30(-0.72%)
Mar 17, 2025	41.10	41.70	41.03	41.43	11,843,929	+0.33(+0.80%)
Mar 14, 2025	40.40	41.43	40.30	41.10	13,049,431	+1.17(+2.93%)
Mar 13, 2025	40.08	40.63	39.62	39.93	13,911,674	-0.12(-0.30%)
Mar 12, 2025	40.21	40.63	39.73	40.05	10,561,388	-0.03(-0.07%)
Mar 11, 2025	41.39	41.46	40.02	40.08	16,396,969	-1.06(-2.58%)
Mar 10, 2025	41.22	42.17	40.88	41.14	18,761,056	-0.23(-0.56%)
Mar 07, 2025	39.94	41.87	39.86	41.37	19,615,800	+1.61(+4.05%)
Mar 06, 2025	39.02	39.97	39.02	39.76	12,391,657	+0.33(+0.84%)
Mar 05, 2025	38.70	39.60	38.28	39.43	13,651,083	+0.35(+0.90%)
Mar 04, 2025	39.20	39.73	38.17	39.08	18,234,804	-0.74(-1.86%)

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.