Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	41.93	42.41	41.30	41.84	618,167	-0.08(-0.19%)
May 15, 2025	41.53	41.94	40.64	41.92	624,344	-0.63(-1.48%)
May 14, 2025	42.00	43.99	41.78	42.55	700,093	+0.10(+0.24%)
May 13, 2025	43.28	43.46	42.43	42.45	726,143	-0.36(-0.84%)
May 12, 2025	44.25	44.85	42.36	42.81	941,480	+1.36(+3.28%)
May 09, 2025	41.79	42.76	41.27	41.45	1,274,943	+0.32(+0.78%)
May 08, 2025	40.19	41.94	39.97	41.13	957,215	+1.70(+4.31%)
May 07, 2025	40.62	40.69	38.98	39.43	1,005,069	-0.80(-1.99%)
May 06, 2025	44.41	44.50	40.19	40.23	1,680,974	+2.22(+5.84%)
May 05, 2025	37.61	38.96	37.32	38.01	871,213	-0.48(-1.25%)
May 02, 2025	38.11	38.80	37.41	38.49	1,126,056	+1.12(+3.00%)
May 01, 2025	36.30	38.03	36.03	37.37	1,329,882	+1.18(+3.26%)
Apr 30, 2025	36.81	37.25	35.50	36.19	1,022,146	-1.43(-3.80%)
Apr 29, 2025	36.50	37.76	36.15	37.62	1,256,132	+1.04(+2.84%)
Apr 28, 2025	36.29	36.92	36.11	36.58	687,746	+0.23(+0.63%)
Apr 25, 2025	35.32	36.45	34.76	36.35	743,778	+0.31(+0.86%)
Apr 24, 2025	34.68	36.20	34.02	36.04	1,031,159	+1.96(+5.75%)
Apr 23, 2025	34.85	35.69	33.38	34.08	1,081,101	+0.25(+0.74%)
Apr 22, 2025	33.60	34.20	32.64	33.83	760,226	+0.59(+1.77%)
Apr 21, 2025	33.38	33.64	32.21	33.24	821,982	-1.03(-3.01%)
Apr 17, 2025	33.15	34.85	33.01	34.27	929,473	+2.00(+6.20%)
Apr 16, 2025	32.46	33.37	32.21	32.27	989,672	-0.04(-0.12%)
Apr 15, 2025	33.43	34.16	32.16	32.31	1,271,443	-1.45(-4.30%)
Apr 14, 2025	35.87	35.87	33.44	33.76	1,490,276	-1.58(-4.47%)
Apr 11, 2025	33.78	35.44	33.28	35.34	1,032,651	+1.66(+4.93%)
Apr 10, 2025	35.26	35.26	32.80	33.68	1,589,526	-2.98(-8.13%)
Apr 09, 2025	31.81	37.20	31.17	36.66	2,855,346	+3.83(+11.67%)
Apr 08, 2025	37.08	37.08	32.37	32.83	1,858,918	-2.65(-7.47%)
Apr 07, 2025	33.81	37.60	33.00	35.48	1,850,840	+0.70(+2.01%)
Apr 04, 2025	35.49	35.89	33.19	34.78	2,256,453	-2.98(-7.89%)
Apr 03, 2025	40.00	40.69	36.74	37.76	2,128,757	-5.55(-12.81%)
Apr 02, 2025	42.23	43.65	42.20	43.31	647,389	+0.35(+0.81%)
Apr 01, 2025	42.48	43.43	42.20	42.96	665,253	+0.69(+1.63%)
Mar 31, 2025	42.63	43.86	41.82	42.27	937,576	-1.19(-2.74%)
Mar 28, 2025	43.79	44.54	42.79	43.46	839,568	-0.73(-1.65%)
Mar 27, 2025	44.10	45.13	43.65	44.19	591,596	-0.30(-0.67%)
Mar 26, 2025	44.14	45.36	43.98	44.49	796,929	+0.98(+2.25%)
Mar 25, 2025	44.25	45.12	42.97	43.51	1,235,315	-0.53(-1.20%)
Mar 24, 2025	42.38	44.25	42.38	44.04	1,097,695	+1.97(+4.68%)
Mar 21, 2025	42.50	42.97	41.89	42.07	2,565,484	-0.84(-1.96%)
Mar 20, 2025	41.82	43.17	41.51	42.91	900,781	+0.58(+1.37%)
Mar 19, 2025	41.57	43.13	41.43	42.33	1,278,275	+1.00(+2.42%)
Mar 18, 2025	41.84	41.99	40.79	41.33	1,089,766	-0.12(-0.29%)
Mar 17, 2025	40.55	41.61	40.37	41.45	985,434	+1.04(+2.57%)
Mar 14, 2025	40.26	41.28	40.00	40.41	1,789,574	+0.48(+1.20%)
Mar 13, 2025	40.30	41.30	39.66	39.93	818,054	-0.31(-0.77%)
Mar 12, 2025	40.80	41.67	40.24	40.24	714,767	-0.41(-1.01%)
Mar 11, 2025	40.72	41.99	40.00	40.65	1,161,670	+0.30(+0.74%)
Mar 10, 2025	43.09	43.30	39.58	40.35	1,837,016	-2.80(-6.49%)
Mar 07, 2025	41.41	44.78	41.41	43.15	1,629,303	+2.15(+5.24%)
Mar 06, 2025	40.31	41.36	39.78	41.00	1,526,503	+0.23(+0.56%)
Mar 05, 2025	42.05	42.50	40.10	40.77	1,953,275	-1.52(-3.59%)
Mar 04, 2025	39.56	42.99	38.65	42.29	2,423,679	+1.64(+4.03%)

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.