Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	35.02	35.02	34.42	34.57	2,970,903	-0.33(-0.95%)
May 07, 2025	34.94	35.25	34.85	34.90	2,519,156	+0.00(+0.00%)
May 06, 2025	34.97	35.13	34.70	34.90	1,559,259	-0.09(-0.26%)
May 05, 2025	35.36	35.46	34.86	34.99	1,822,057	-0.48(-1.35%)
May 02, 2025	35.62	35.80	35.19	35.47	3,434,877	+0.36(+1.03%)
May 01, 2025	34.81	35.53	34.06	35.11	4,345,414	+0.92(+2.69%)
Apr 30, 2025	33.71	34.32	33.12	34.19	3,267,935	+0.54(+1.60%)
Apr 29, 2025	33.83	34.01	33.52	33.65	2,837,528	-0.36(-1.06%)
Apr 28, 2025	33.68	34.07	33.65	34.01	1,988,792	+0.23(+0.68%)
Apr 25, 2025	33.97	33.97	33.59	33.78	2,283,461	-0.09(-0.27%)
Apr 24, 2025	33.90	34.14	33.66	33.87	2,392,981	-0.08(-0.24%)
Apr 23, 2025	34.12	34.32	33.60	33.95	3,710,412	-0.10(-0.29%)
Apr 22, 2025	33.76	34.20	33.72	34.05	2,336,957	+0.65(+1.95%)
Apr 21, 2025	33.43	33.65	32.90	33.40	2,072,164	-0.22(-0.65%)
Apr 17, 2025	33.12	34.01	33.03	33.62	2,561,756	+0.58(+1.76%)
Apr 16, 2025	32.97	33.48	32.86	33.04	3,198,076	+0.07(+0.21%)
Apr 15, 2025	32.87	33.07	32.59	32.97	4,998,836	+0.27(+0.83%)
Apr 14, 2025	32.25	32.88	32.25	32.70	3,485,454	+0.58(+1.81%)
Apr 11, 2025	31.55	32.18	30.83	32.12	3,768,229	+0.48(+1.52%)
Apr 10, 2025	31.95	32.45	30.78	31.64	3,461,665	-0.63(-1.95%)
Apr 09, 2025	29.91	32.37	29.37	32.27	5,029,395	+1.74(+5.70%)
Apr 08, 2025	31.96	32.16	30.10	30.53	3,600,620	-0.91(-2.89%)
Apr 07, 2025	32.67	32.90	30.96	31.44	5,098,390	-1.10(-3.38%)
Apr 04, 2025	33.78	34.13	32.86	32.54	4,671,963	-1.45(-4.27%)
Apr 03, 2025	34.35	34.72	33.88	33.99	2,767,056	-0.64(-1.85%)
Apr 02, 2025	34.59	34.81	34.34	34.63	3,360,764	+0.08(+0.23%)
Apr 01, 2025	34.82	34.88	34.22	34.55	2,798,429	-0.30(-0.86%)
Mar 31, 2025	34.63	35.10	34.48	34.85	5,228,069	+0.38(+1.10%)
Mar 28, 2025	34.39	34.55	34.04	34.47	2,924,277	+0.31(+0.91%)
Mar 27, 2025	34.11	34.72	34.06	34.16	2,453,437	+0.08(+0.23%)
Mar 26, 2025	33.92	34.12	33.77	34.08	2,017,065	+0.30(+0.88%)
Mar 25, 2025	33.98	34.24	33.62	33.78	2,978,614	-0.17(-0.50%)
Mar 24, 2025	33.80	34.09	33.62	33.95	3,318,180	+0.37(+1.09%)
Mar 21, 2025	33.78	34.11	33.52	33.58	5,669,906	-0.17(-0.50%)
Mar 20, 2025	33.71	33.93	33.36	33.75	3,228,582	+0.19(+0.56%)
Mar 19, 2025	33.60	33.82	33.31	33.56	2,347,457	-0.19(-0.56%)
Mar 18, 2025	33.56	33.84	33.38	33.75	3,429,853	+0.23(+0.68%)
Mar 17, 2025	33.13	33.77	32.96	33.52	2,319,121	+0.33(+0.99%)
Mar 14, 2025	32.87	33.23	32.52	33.20	2,885,784	+0.59(+1.79%)
Mar 13, 2025	32.91	33.17	32.53	32.61	3,422,231	-0.21(-0.63%)
Mar 12, 2025	33.43	33.68	32.74	32.82	2,266,000	-0.77(-2.30%)
Mar 11, 2025	34.15	34.22	33.19	33.59	3,731,352	-0.38(-1.11%)
Mar 10, 2025	33.87	34.66	33.81	33.97	4,290,176	+0.07(+0.20%)
Mar 07, 2025	33.53	34.31	33.48	33.90	3,768,256	+0.40(+1.18%)
Mar 06, 2025	33.48	33.76	32.99	33.50	3,703,579	-0.28(-0.82%)
Mar 05, 2025	33.31	33.88	33.23	33.78	3,323,828	+0.18(+0.53%)
Mar 04, 2025	34.27	34.42	33.57	33.60	3,532,035	-0.48(-1.40%)

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.