Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2025	40.99	41.27	40.47	41.22	7,771,825	+0.61(+1.50%)
May 28, 2025	41.63	41.72	40.33	40.61	6,943,737	-1.03(-2.47%)
May 27, 2025	40.38	42.17	40.12	41.64	7,044,057	+1.84(+4.62%)
May 23, 2025	39.39	40.16	39.36	39.80	4,456,706	-0.29(-0.72%)
May 22, 2025	40.13	40.41	39.29	40.09	6,600,926	-0.22(-0.55%)
May 21, 2025	40.60	40.85	40.22	40.31	6,230,179	-0.63(-1.54%)
May 20, 2025	42.20	42.30	40.85	40.94	5,782,114	-1.37(-3.24%)
May 19, 2025	41.98	42.45	41.77	42.31	3,595,656	-0.12(-0.28%)
May 16, 2025	42.29	42.48	41.83	42.43	3,979,549	+0.29(+0.69%)
May 15, 2025	42.15	42.53	41.88	42.14	4,562,370	-0.28(-0.66%)
May 14, 2025	42.38	42.50	41.98	42.42	4,708,695	+0.10(+0.24%)
May 13, 2025	42.36	42.60	41.98	42.32	5,162,242	-0.07(-0.17%)
May 12, 2025	41.12	42.49	41.12	42.39	7,470,742	+2.60(+6.53%)
May 09, 2025	39.78	40.12	39.62	39.79	5,363,752	+0.03(+0.08%)
May 08, 2025	39.73	40.87	39.46	39.76	8,006,364	+0.18(+0.45%)
May 07, 2025	39.36	39.96	38.91	39.58	6,677,651	+0.77(+1.98%)
May 06, 2025	38.06	39.04	37.95	38.81	6,971,750	+0.50(+1.31%)
May 05, 2025	37.77	38.64	37.54	38.31	7,925,696	+0.24(+0.63%)
May 02, 2025	37.35	38.22	37.24	38.07	6,356,213	+1.26(+3.42%)
May 01, 2025	36.78	37.61	36.60	36.81	5,783,208	+0.14(+0.38%)
Apr 30, 2025	35.90	36.80	35.76	36.67	5,606,537	+0.10(+0.27%)
Apr 29, 2025	35.70	36.71	35.50	36.57	5,370,123	+0.53(+1.47%)
Apr 28, 2025	35.46	36.49	35.43	36.04	5,844,635	+0.15(+0.42%)
Apr 25, 2025	36.51	36.81	35.63	35.89	6,978,019	-0.72(-1.97%)
Apr 24, 2025	34.47	37.02	34.36	36.61	11,524,611	+2.23(+6.49%)
Apr 23, 2025	35.12	35.94	34.34	34.38	11,851,995	+0.44(+1.30%)
Apr 22, 2025	32.88	34.04	32.83	33.94	7,228,457	+1.38(+4.24%)
Apr 21, 2025	32.67	32.86	32.20	32.56	5,564,181	-0.21(-0.64%)
Apr 17, 2025	32.30	33.07	32.13	32.77	5,739,721	+0.91(+2.86%)
Apr 16, 2025	32.30	32.65	31.60	31.86	5,044,555	-0.81(-2.48%)
Apr 15, 2025	31.96	32.99	31.96	32.67	6,218,225	+0.55(+1.71%)
Apr 14, 2025	32.64	32.82	31.57	32.12	6,795,917	+0.03(+0.09%)
Apr 11, 2025	31.74	32.27	30.71	32.09	5,116,384	+0.37(+1.17%)
Apr 10, 2025	32.90	33.00	31.05	31.72	7,840,490	-2.01(-5.96%)
Apr 09, 2025	30.81	33.81	30.52	33.73	13,192,649	+3.03(+9.87%)
Apr 08, 2025	32.99	33.10	30.18	30.70	11,541,202	-1.40(-4.36%)
Apr 07, 2025	32.36	33.76	31.42	32.10	10,018,139	-1.27(-3.81%)
Apr 04, 2025	35.00	35.17	32.74	33.37	11,367,003	-3.04(-8.35%)
Apr 03, 2025	37.51	37.87	35.56	36.41	11,129,803	-2.63(-6.74%)
Apr 02, 2025	39.00	39.28	38.50	39.04	5,403,278	-0.11(-0.28%)
Apr 01, 2025	38.63	39.29	38.63	39.15	6,310,230	+0.52(+1.35%)
Mar 31, 2025	37.44	38.80	37.38	38.63	5,684,697	+0.45(+1.18%)
Mar 28, 2025	40.00	40.16	38.13	38.18	5,782,289	-2.14(-5.31%)
Mar 27, 2025	40.13	40.75	40.01	40.32	3,582,464	+0.01(+0.02%)
Mar 26, 2025	40.35	40.65	40.07	40.31	4,278,156	+0.04(+0.10%)
Mar 25, 2025	41.56	41.71	40.17	40.27	7,674,476	-1.23(-2.96%)
Mar 24, 2025	42.00	42.42	41.16	41.50	5,573,518	-0.43(-1.03%)
Mar 21, 2025	42.38	42.44	40.90	41.93	7,760,654	-0.95(-2.22%)
Mar 20, 2025	43.45	43.80	42.83	42.88	3,908,632	-1.03(-2.35%)
Mar 19, 2025	43.51	44.21	43.43	43.91	4,339,214	+0.64(+1.48%)
Mar 18, 2025	43.70	43.88	43.02	43.27	4,038,213	-0.40(-0.92%)
Mar 17, 2025	43.37	44.33	43.37	43.67	4,642,739	+0.48(+1.11%)
Mar 14, 2025	43.23	44.29	42.66	43.19	9,203,914	+0.41(+0.96%)
Mar 13, 2025	42.90	43.47	42.47	42.78	5,940,807	-0.01(-0.02%)
Mar 12, 2025	44.56	44.78	42.67	42.79	5,025,923	-2.03(-4.53%)
Mar 11, 2025	45.53	45.86	44.22	44.82	3,276,012	-0.52(-1.15%)
Mar 10, 2025	44.46	45.89	44.38	45.34	3,889,829	+0.28(+0.62%)
Mar 07, 2025	44.88	45.12	44.02	45.06	4,715,099	-0.33(-0.73%)
Mar 06, 2025	45.69	46.38	45.15	45.39	4,238,594	-0.66(-1.43%)
Mar 05, 2025	45.70	46.35	45.55	46.05	4,867,477	+0.96(+2.13%)
Mar 04, 2025	45.00	45.66	44.37	45.09	3,881,541	-0.34(-0.75%)

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.