Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	45.50	47.80	45.03	46.15	99,288,920	+2.19(+4.98%)
May 15, 2025	44.05	45.38	41.41	43.96	87,105,624	-1.04(-2.31%)
May 14, 2025	45.92	46.57	43.08	45.00	168,957,264	+6.11(+15.71%)
May 13, 2025	34.46	39.09	34.18	38.89	95,019,088	+5.37(+16.02%)
May 12, 2025	33.89	35.07	32.95	33.52	51,280,544	+1.53(+4.78%)
May 09, 2025	32.13	32.84	31.20	31.99	31,459,264	-0.12(-0.37%)
May 08, 2025	32.93	33.19	31.95	32.11	42,750,840	-0.37(-1.14%)
May 07, 2025	31.10	32.97	30.54	32.48	58,531,540	-0.46(-1.40%)
May 06, 2025	31.72	33.34	31.52	32.94	44,452,188	+0.77(+2.39%)
May 05, 2025	33.10	33.49	32.12	32.17	33,430,080	-1.54(-4.57%)
May 02, 2025	32.94	34.13	32.69	33.71	45,306,840	+0.98(+2.99%)
May 01, 2025	32.15	33.78	31.15	32.73	55,053,772	+0.87(+2.73%)
Apr 30, 2025	29.12	32.00	28.78	31.86	98,057,200	-4.14(-11.50%)
Apr 29, 2025	36.92	37.29	35.94	36.00	42,621,624	-1.27(-3.41%)
Apr 28, 2025	36.54	37.82	36.06	37.27	42,454,724	+0.80(+2.19%)
Apr 25, 2025	35.90	36.74	35.30	36.47	38,163,412	+0.66(+1.84%)
Apr 24, 2025	33.65	36.48	33.51	35.81	50,302,892	+2.91(+8.84%)
Apr 23, 2025	33.02	34.99	32.62	32.90	56,391,240	+2.32(+7.59%)
Apr 22, 2025	30.08	31.05	29.57	30.58	32,237,848	+1.07(+3.63%)
Apr 21, 2025	30.75	30.91	28.90	29.51	35,321,292	-1.99(-6.33%)
Apr 17, 2025	32.08	32.25	30.44	31.50	26,958,744	-0.39(-1.21%)
Apr 16, 2025	31.85	33.65	30.92	31.89	38,788,952	-1.59(-4.75%)
Apr 15, 2025	33.22	34.59	33.07	33.48	27,514,452	+0.36(+1.09%)
Apr 14, 2025	35.03	35.12	32.97	33.12	33,515,140	-0.03(-0.09%)
Apr 11, 2025	34.08	34.33	32.56	33.15	27,610,266	-0.53(-1.57%)
Apr 10, 2025	35.09	35.48	32.50	33.68	38,095,172	-3.03(-8.25%)
Apr 09, 2025	32.00	37.39	31.41	36.71	69,768,128	+5.00(+15.77%)
Apr 08, 2025	35.14	35.49	30.92	31.71	61,367,096	-1.29(-3.91%)
Apr 07, 2025	27.91	33.82	27.60	33.00	72,816,520	+3.97(+13.68%)
Apr 04, 2025	30.70	31.19	27.65	29.03	54,719,024	-3.29(-10.18%)
Apr 03, 2025	32.03	33.16	31.55	32.32	45,120,476	-2.77(-7.89%)
Apr 02, 2025	34.02	36.05	33.77	35.09	39,587,640	+0.04(+0.11%)
Apr 01, 2025	34.25	35.90	33.90	35.05	41,728,064	+0.81(+2.37%)
Mar 31, 2025	32.75	34.57	32.14	34.24	43,785,676	-0.02(-0.06%)
Mar 28, 2025	34.76	36.09	33.89	34.26	45,562,124	-0.46(-1.32%)
Mar 27, 2025	36.38	36.78	34.66	34.72	48,442,400	-2.32(-6.26%)
Mar 26, 2025	40.29	40.84	36.62	37.04	59,529,352	-3.60(-8.86%)
Mar 25, 2025	41.58	43.39	40.09	40.64	57,671,172	-1.08(-2.59%)
Mar 24, 2025	40.81	42.70	39.72	41.72	84,960,936	-0.43(-1.02%)
Mar 21, 2025	39.26	42.63	38.91	42.15	64,539,772	+3.05(+7.80%)
Mar 20, 2025	39.81	40.70	38.55	39.10	43,753,068	-1.00(-2.49%)
Mar 19, 2025	38.79	41.31	38.15	40.10	60,697,792	+2.20(+5.80%)
Mar 18, 2025	41.07	41.23	37.85	37.90	53,388,336	-4.04(-9.63%)
Mar 17, 2025	42.68	43.17	40.90	41.94	40,620,776	-0.23(-0.55%)
Mar 14, 2025	40.48	42.26	40.25	42.17	57,205,920	+3.07(+7.84%)
Mar 13, 2025	42.13	42.97	38.90	39.10	55,993,500	-3.37(-7.92%)
Mar 12, 2025	43.95	44.99	41.85	42.47	92,299,928	+1.63(+3.99%)
Mar 11, 2025	36.81	41.47	36.61	40.84	95,766,032	+3.94(+10.68%)
Mar 10, 2025	37.80	39.45	35.99	36.90	72,902,808	-1.34(-3.50%)
Mar 07, 2025	36.37	38.49	35.36	38.24	59,182,756	+1.19(+3.21%)
Mar 06, 2025	37.50	39.66	35.66	37.05	71,310,064	-1.85(-4.76%)
Mar 05, 2025	39.35	40.90	38.23	38.90	69,528,312	-0.24(-0.61%)
Mar 04, 2025	35.00	40.61	34.51	39.14	109,045,456	+3.07(+8.51%)

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.