Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	55.21	55.95	50.61	52.14	24,438,634	-3.52(-6.32%)
May 29, 2025	58.00	59.00	54.70	55.66	34,250,904	+3.36(+6.42%)
May 28, 2025	53.27	54.19	52.30	52.30	31,247,624	-0.52(-0.98%)
May 27, 2025	51.85	52.98	51.22	52.82	18,643,700	+3.13(+6.30%)
May 23, 2025	48.69	50.74	48.08	49.69	21,809,394	-1.19(-2.34%)
May 22, 2025	50.47	51.99	49.98	50.88	15,921,981	+0.88(+1.76%)
May 21, 2025	51.13	54.52	49.17	50.00	39,430,384	-2.19(-4.20%)
May 20, 2025	52.11	52.35	50.82	52.19	14,884,594	-0.87(-1.64%)
May 19, 2025	50.69	53.39	50.65	53.06	18,180,800	+0.05(+0.09%)
May 16, 2025	53.65	53.75	51.52	53.01	21,617,484	+0.37(+0.70%)
May 15, 2025	52.20	53.78	50.95	52.64	26,337,024	-0.41(-0.77%)
May 14, 2025	51.46	53.14	50.32	53.05	28,785,144	+4.10(+8.38%)
May 13, 2025	45.45	49.91	45.12	48.95	33,681,752	+4.91(+11.15%)
May 12, 2025	43.34	44.09	42.22	44.04	21,842,674	+4.32(+10.88%)
May 09, 2025	40.32	40.84	38.77	39.72	13,990,128	-0.57(-1.41%)
May 08, 2025	41.07	41.17	39.27	40.29	18,741,882	+0.22(+0.55%)
May 07, 2025	37.42	40.50	36.91	40.07	17,719,652	+2.38(+6.31%)
May 06, 2025	36.38	38.56	35.96	37.69	12,846,176	-0.24(-0.63%)
May 05, 2025	37.35	38.53	37.21	37.93	10,617,173	-0.41(-1.07%)
May 02, 2025	38.23	39.01	37.70	38.34	17,387,358	+1.82(+4.98%)
May 01, 2025	37.54	38.71	36.41	36.52	21,426,048	+1.82(+5.24%)
Apr 30, 2025	32.02	34.84	31.75	34.70	19,346,020	-0.20(-0.57%)
Apr 29, 2025	34.11	35.67	33.99	34.90	15,071,329	+0.15(+0.43%)
Apr 28, 2025	35.43	35.85	33.03	34.75	18,342,568	-1.48(-4.09%)
Apr 25, 2025	33.69	36.86	32.95	36.23	23,331,536	+2.81(+8.41%)
Apr 24, 2025	31.65	33.51	31.46	33.42	18,401,708	+2.34(+7.53%)
Apr 23, 2025	32.27	32.44	30.81	31.08	21,303,448	+2.10(+7.25%)
Apr 22, 2025	28.92	29.52	28.07	28.98	18,930,664	+1.18(+4.24%)
Apr 21, 2025	28.99	29.37	26.75	27.80	22,442,436	-2.80(-9.15%)
Apr 17, 2025	32.46	32.48	29.75	30.60	24,847,080	-1.95(-5.99%)
Apr 16, 2025	32.57	34.11	29.82	32.55	37,318,176	-5.14(-13.64%)
Apr 15, 2025	36.95	38.69	36.63	37.69	22,398,952	+0.94(+2.56%)
Apr 14, 2025	39.11	39.18	35.69	36.75	24,534,956	+0.01(+0.03%)
Apr 11, 2025	35.39	37.29	34.72	36.74	27,512,812	+1.86(+5.33%)
Apr 10, 2025	36.02	37.07	31.70	34.88	37,962,768	-4.52(-11.47%)
Apr 09, 2025	30.28	39.95	29.60	39.40	59,693,284	+10.40(+35.86%)
Apr 08, 2025	33.29	34.53	27.64	29.00	43,104,688	-0.60(-2.03%)
Apr 07, 2025	23.65	30.79	23.12	29.60	63,878,912	+1.95(+7.05%)
Apr 04, 2025	30.56	31.33	26.24	27.65	38,029,908	-4.80(-14.79%)
Apr 03, 2025	33.66	35.11	32.30	32.45	22,850,870	-5.93(-15.45%)
Apr 02, 2025	36.30	39.55	35.95	38.38	18,367,656	+0.12(+0.31%)
Apr 01, 2025	37.20	38.32	35.79	38.26	17,125,880	+0.86(+2.30%)
Mar 31, 2025	34.85	37.50	33.83	37.40	22,202,782	-0.60(-1.58%)
Mar 28, 2025	39.35	40.27	37.62	38.00	16,244,173	-1.30(-3.31%)
Mar 27, 2025	39.23	41.49	38.78	39.30	17,640,202	-1.67(-4.08%)
Mar 26, 2025	44.80	44.90	40.23	40.97	25,848,608	-5.33(-11.51%)
Mar 25, 2025	46.24	46.80	44.99	46.30	11,534,501	-0.48(-1.03%)
Mar 24, 2025	45.76	47.52	45.38	46.78	19,574,038	+2.66(+6.03%)
Mar 21, 2025	43.57	44.38	42.43	44.12	16,006,423	-0.68(-1.52%)
Mar 20, 2025	43.32	46.08	43.30	44.80	24,806,488	+0.75(+1.70%)
Mar 19, 2025	43.92	46.26	42.75	44.05	23,574,380	+1.37(+3.21%)
Mar 18, 2025	44.57	45.32	41.91	42.68	28,580,452	-3.03(-6.63%)
Mar 17, 2025	48.23	48.35	44.56	45.71	24,478,240	-1.58(-3.34%)
Mar 14, 2025	45.17	47.57	44.82	47.29	23,238,676	+4.22(+9.80%)
Mar 13, 2025	44.02	44.57	41.64	43.07	25,628,580	+0.01(+0.02%)
Mar 12, 2025	41.98	43.80	41.08	43.06	33,660,784	+4.99(+13.11%)
Mar 11, 2025	36.97	40.62	35.45	38.07	30,700,324	+1.09(+2.95%)
Mar 10, 2025	39.09	40.53	35.86	36.98	32,913,218	-4.20(-10.20%)
Mar 07, 2025	40.13	41.73	37.50	41.18	31,666,404	+1.48(+3.73%)
Mar 06, 2025	41.91	43.35	39.41	39.70	26,476,536	-5.19(-11.56%)
Mar 05, 2025	45.06	45.58	42.74	44.89	24,190,108	+1.02(+2.33%)
Mar 04, 2025	39.95	46.34	39.52	43.87	41,044,456	+1.33(+3.13%)

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.