Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	41.66	42.84	41.52	42.44	634,035	+0.56(+1.34%)
Jun 04, 2025	42.57	42.60	41.60	41.88	803,803	-0.72(-1.69%)
Jun 03, 2025	42.92	43.10	42.15	42.60	611,675	-0.45(-1.05%)
Jun 02, 2025	43.30	43.76	42.70	43.05	634,790	-0.11(-0.25%)
May 30, 2025	43.00	43.47	42.27	43.16	1,625,355	+0.09(+0.21%)
May 29, 2025	42.57	43.46	40.85	43.07	2,767,069	-1.47(-3.30%)
May 28, 2025	46.07	46.37	44.54	44.54	844,629	-1.57(-3.40%)
May 27, 2025	45.23	47.12	45.23	46.11	1,057,430	+1.40(+3.13%)
May 23, 2025	42.96	45.10	42.48	44.71	712,144	+1.09(+2.49%)
May 22, 2025	43.23	43.85	42.66	43.62	969,657	+0.41(+0.95%)
May 21, 2025	44.49	44.90	43.17	43.22	790,671	-1.39(-3.11%)
May 20, 2025	44.88	45.06	43.85	44.60	1,246,680	-0.28(-0.62%)
May 19, 2025	44.50	45.41	43.91	44.88	761,909	-0.25(-0.55%)
May 16, 2025	46.09	46.09	44.91	45.13	1,120,721	-1.12(-2.41%)
May 15, 2025	47.17	48.64	41.71	46.24	1,656,025	-1.69(-3.53%)
May 14, 2025	48.17	49.01	47.85	47.94	887,733	-0.23(-0.48%)
May 13, 2025	47.89	49.17	47.44	48.17	849,414	+0.91(+1.92%)
May 12, 2025	48.50	48.65	46.56	47.26	1,083,614	+0.04(+0.08%)
May 09, 2025	47.37	47.77	47.06	47.22	817,710	+0.28(+0.59%)
May 08, 2025	48.66	48.75	45.55	46.94	1,815,044	-0.89(-1.85%)
May 07, 2025	46.44	47.88	46.38	47.83	949,013	+1.51(+3.27%)
May 06, 2025	45.42	46.39	45.08	46.31	958,752	+0.81(+1.79%)
May 05, 2025	44.91	46.48	44.91	45.50	1,053,569	+0.52(+1.16%)
May 02, 2025	44.53	45.72	44.07	44.98	1,225,506	+1.51(+3.49%)
May 01, 2025	44.38	44.98	43.38	43.46	1,103,687	-0.74(-1.67%)
Apr 30, 2025	44.02	44.40	43.04	44.20	714,964	-0.34(-0.76%)
Apr 29, 2025	43.62	44.64	43.05	44.54	1,037,047	+0.77(+1.75%)
Apr 28, 2025	42.77	43.85	42.24	43.77	1,030,559	+1.18(+2.76%)
Apr 25, 2025	40.71	42.71	40.39	42.60	1,770,310	+2.05(+5.06%)
Apr 24, 2025	39.25	40.81	39.17	40.54	874,840	+1.48(+3.80%)
Apr 23, 2025	39.98	40.24	38.82	39.06	999,423	+0.78(+2.03%)
Apr 22, 2025	37.31	38.61	37.31	38.28	811,648	+1.34(+3.62%)
Apr 21, 2025	38.51	38.86	36.11	36.95	1,248,400	-1.53(-3.99%)
Apr 17, 2025	37.26	38.55	36.57	38.48	6,533,970	+0.50(+1.31%)
Apr 16, 2025	38.23	38.47	37.37	37.98	597,725	-0.39(-1.01%)
Apr 15, 2025	37.37	39.77	37.32	38.37	778,548	+0.03(+0.08%)
Apr 14, 2025	38.40	39.15	37.89	38.34	760,303	+1.05(+2.81%)
Apr 11, 2025	37.22	38.34	35.90	37.29	971,953	-0.06(-0.17%)
Apr 10, 2025	39.14	39.39	36.36	37.36	1,179,064	-2.48(-6.22%)
Apr 09, 2025	35.64	40.82	35.41	39.84	1,531,151	+3.47(+9.54%)
Apr 08, 2025	38.63	38.70	35.55	36.37	1,496,065	-0.14(-0.38%)
Apr 07, 2025	35.18	36.63	32.89	36.51	1,332,909	+1.72(+4.96%)
Apr 04, 2025	34.88	36.17	33.20	34.78	1,150,513	-2.17(-5.88%)
Apr 03, 2025	37.02	37.81	35.56	36.96	874,055	-1.75(-4.53%)
Apr 02, 2025	36.26	39.15	35.26	38.71	1,371,682	+3.15(+8.86%)

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.