Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	34.05	34.12	33.51	33.54	10,315,674	-0.60(-1.76%)
May 08, 2025	34.12	34.31	34.00	34.14	8,248,892	+0.10(+0.29%)
May 07, 2025	34.42	34.42	33.82	34.04	11,804,367	-0.08(-0.23%)
May 06, 2025	34.34	34.40	33.98	34.12	15,288,840	-0.33(-0.96%)
May 05, 2025	34.59	34.70	34.27	34.45	48,690,728	+0.04(+0.12%)
May 02, 2025	34.05	34.64	34.02	34.41	38,558,984	+0.37(+1.09%)
May 01, 2025	34.29	34.39	33.99	34.04	9,518,903	-0.55(-1.59%)
Apr 30, 2025	34.49	34.74	33.91	34.59	11,708,841	+0.36(+1.05%)
Apr 29, 2025	34.07	34.37	33.56	34.23	11,577,073	+0.19(+0.56%)
Apr 28, 2025	34.50	34.61	33.94	34.04	12,503,626	-0.36(-1.05%)
Apr 25, 2025	34.76	34.76	34.16	34.40	9,610,855	-0.06(-0.17%)
Apr 24, 2025	34.22	35.40	33.91	34.46	15,724,212	-0.73(-2.07%)
Apr 23, 2025	35.38	35.54	34.72	35.19	20,242,052	-0.29(-0.82%)
Apr 22, 2025	35.53	35.73	35.09	35.48	13,452,613	+0.17(+0.48%)
Apr 21, 2025	35.49	35.62	34.98	35.31	9,333,475	-0.09(-0.25%)
Apr 17, 2025	35.23	35.77	35.07	35.40	13,957,338	+0.29(+0.83%)
Apr 16, 2025	35.60	35.71	35.01	35.11	9,609,393	-0.28(-0.79%)
Apr 15, 2025	35.81	35.90	35.34	35.39	7,414,138	-0.32(-0.90%)
Apr 14, 2025	35.25	35.84	35.09	35.71	11,472,508	+0.55(+1.56%)
Apr 11, 2025	35.00	35.41	34.49	35.16	11,237,259	+0.41(+1.18%)
Apr 10, 2025	34.72	35.28	34.23	34.75	14,404,524	+0.06(+0.17%)
Apr 09, 2025	33.67	34.89	33.09	34.69	20,185,844	+1.12(+3.34%)
Apr 08, 2025	33.81	34.32	33.24	33.57	18,195,152	-0.03(-0.09%)
Apr 07, 2025	33.22	34.03	32.71	33.60	17,222,516	-0.21(-0.62%)
Apr 04, 2025	35.94	36.12	33.78	33.81	16,132,159	-1.82(-5.11%)
Apr 03, 2025	35.37	35.79	34.97	35.63	22,674,806	+0.49(+1.39%)
Apr 02, 2025	35.04	35.21	34.58	35.14	14,860,212	+0.17(+0.49%)
Apr 01, 2025	35.00	35.16	34.38	34.97	13,994,969	+0.75(+2.19%)
Mar 31, 2025	33.96	34.37	33.83	34.22	14,552,268	+0.48(+1.42%)
Mar 28, 2025	34.09	34.27	33.45	33.74	17,025,472	-0.29(-0.85%)
Mar 27, 2025	33.96	34.15	33.88	34.03	13,152,715	+0.20(+0.59%)
Mar 26, 2025	33.67	34.01	33.59	33.83	15,012,770	+0.23(+0.68%)
Mar 25, 2025	33.57	33.68	33.32	33.60	13,265,253	-0.02(-0.06%)
Mar 24, 2025	33.32	33.73	33.14	33.62	16,319,245	+0.30(+0.89%)
Mar 21, 2025	33.25	33.45	32.84	33.32	18,131,366	+0.12(+0.36%)
Mar 20, 2025	33.28	33.42	33.03	33.21	13,960,343	-0.04(-0.12%)
Mar 19, 2025	33.26	33.45	32.91	33.25	12,254,142	-0.12(-0.36%)
Mar 18, 2025	33.61	33.66	33.30	33.36	10,922,994	-0.25(-0.74%)
Mar 17, 2025	33.30	33.76	33.30	33.61	9,470,268	+0.25(+0.74%)
Mar 14, 2025	32.77	33.46	32.70	33.36	12,374,022	+0.48(+1.45%)
Mar 13, 2025	32.61	32.91	32.14	32.89	12,642,300	+0.30(+0.91%)
Mar 12, 2025	32.59	32.83	32.27	32.59	10,389,343	-0.43(-1.29%)
Mar 11, 2025	32.42	33.20	32.16	33.02	16,418,271	+0.70(+2.15%)
Mar 10, 2025	33.36	33.82	32.18	32.32	21,434,550	-0.79(-2.40%)
Mar 07, 2025	33.25	33.84	32.97	33.12	11,729,102	-0.19(-0.57%)
Mar 06, 2025	33.01	33.44	32.82	33.30	11,320,816	+0.23(+0.69%)
Mar 05, 2025	33.10	33.58	33.03	33.08	8,769,223	-0.30(-0.89%)
Mar 04, 2025	34.24	34.34	33.34	33.37	14,075,855	-0.53(-1.55%)

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.