Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	35.06	36.11	34.40	35.35	24,610,668	+0.68(+1.96%)
May 07, 2025	33.58	34.71	33.48	34.67	9,469,120	+1.09(+3.25%)
May 06, 2025	33.49	34.00	33.08	33.58	8,263,300	-0.55(-1.61%)
May 05, 2025	33.92	34.24	33.44	34.13	7,358,689	-0.12(-0.35%)
May 02, 2025	33.62	34.77	33.43	34.25	8,571,547	+0.99(+2.98%)
May 01, 2025	33.67	33.88	33.14	33.26	8,302,542	-0.03(-0.09%)
Apr 30, 2025	32.50	33.37	32.31	33.29	6,612,680	+0.07(+0.21%)
Apr 29, 2025	33.26	33.74	32.92	33.22	9,083,008	-0.06(-0.18%)
Apr 28, 2025	34.11	34.45	32.70	33.28	10,692,144	-0.51(-1.51%)
Apr 25, 2025	33.79	34.09	33.26	33.79	10,432,777	-0.39(-1.14%)
Apr 24, 2025	33.91	34.67	33.90	34.18	7,563,634	+0.13(+0.38%)
Apr 23, 2025	34.79	35.96	33.81	34.05	9,848,380	+0.58(+1.73%)
Apr 22, 2025	32.54	33.83	32.54	33.47	8,127,543	+1.03(+3.18%)
Apr 21, 2025	33.34	33.39	31.82	32.44	7,549,613	-1.17(-3.48%)
Apr 17, 2025	33.84	34.30	33.27	33.61	9,361,224	-0.01(-0.03%)
Apr 16, 2025	33.25	33.94	32.94	33.62	9,763,081	+0.08(+0.24%)
Apr 15, 2025	34.25	34.39	33.16	33.54	11,706,252	-0.69(-2.02%)
Apr 14, 2025	34.95	35.25	33.22	34.23	6,830,644	+0.01(+0.03%)
Apr 11, 2025	34.40	35.17	33.09	34.22	13,136,756	-0.51(-1.47%)
Apr 10, 2025	34.75	35.39	33.37	34.73	10,686,913	-1.11(-3.10%)
Apr 09, 2025	32.15	36.66	31.73	35.84	19,326,656	+3.95(+12.39%)
Apr 08, 2025	34.20	34.81	31.27	31.89	13,188,817	-0.99(-3.01%)
Apr 07, 2025	30.52	34.82	30.36	32.88	18,910,646	+1.88(+6.06%)
Apr 04, 2025	30.70	32.20	29.64	31.00	18,150,440	-1.40(-4.32%)
Apr 03, 2025	32.08	32.49	31.17	32.40	15,745,125	-2.03(-5.90%)
Apr 02, 2025	33.19	34.97	32.77	34.43	9,932,169	+1.24(+3.74%)
Apr 01, 2025	33.19	33.45	32.07	33.19	12,973,743	-0.02(-0.06%)
Mar 31, 2025	33.83	34.41	32.73	33.21	15,054,979	-2.08(-5.89%)
Mar 28, 2025	36.66	36.87	35.05	35.29	10,970,498	-1.75(-4.72%)
Mar 27, 2025	37.30	38.03	36.91	37.04	6,962,027	-0.64(-1.70%)
Mar 26, 2025	38.46	38.73	37.17	37.68	8,150,387	-1.27(-3.26%)
Mar 25, 2025	40.50	40.51	38.12	38.95	13,396,546	-1.57(-3.87%)
Mar 24, 2025	40.25	40.99	40.04	40.52	7,660,589	+1.03(+2.61%)
Mar 21, 2025	37.99	39.59	37.59	39.49	9,574,852	+1.05(+2.73%)
Mar 20, 2025	38.17	39.30	38.09	38.44	8,989,338	-0.10(-0.26%)
Mar 19, 2025	37.24	39.19	36.76	38.54	9,326,945	+1.63(+4.42%)
Mar 18, 2025	38.35	38.85	36.56	36.91	7,777,476	-1.82(-4.70%)
Mar 17, 2025	37.81	39.32	37.72	38.73	7,804,161	+0.86(+2.27%)
Mar 14, 2025	37.76	38.14	36.93	37.87	8,750,136	+0.88(+2.38%)
Mar 13, 2025	38.53	38.70	36.88	36.99	6,673,077	-1.64(-4.25%)
Mar 12, 2025	39.87	41.07	38.34	38.63	10,187,353	-0.03(-0.08%)
Mar 11, 2025	37.11	39.67	37.10	38.66	14,824,430	+1.42(+3.81%)
Mar 10, 2025	37.88	38.05	36.22	37.24	14,547,173	-2.17(-5.51%)
Mar 07, 2025	39.88	40.34	36.52	39.41	20,418,332	-0.69(-1.72%)
Mar 06, 2025	42.13	42.74	39.77	40.10	10,648,169	-3.31(-7.62%)
Mar 05, 2025	41.63	43.51	41.22	43.41	11,663,001	+2.11(+5.11%)
Mar 04, 2025	40.70	42.52	39.25	41.30	15,528,695	-0.29(-0.70%)

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.