Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	33.01	33.39	32.95	33.02	8,612,802	-0.12(-0.36%)
Jun 12, 2025	32.86	33.15	32.67	33.14	8,522,634	+0.28(+0.85%)
Jun 11, 2025	32.88	32.92	32.48	32.86	11,661,948	-0.09(-0.27%)
Jun 10, 2025	32.97	33.30	32.77	32.95	8,908,986	-0.02(-0.06%)
Jun 09, 2025	32.72	33.02	32.64	32.97	8,992,545	+0.20(+0.61%)
Jun 06, 2025	32.68	32.85	32.56	32.77	8,121,310	+0.21(+0.64%)
Jun 05, 2025	32.74	32.88	32.48	32.56	10,097,587	-0.24(-0.73%)
Jun 04, 2025	32.82	33.22	32.71	32.80	11,215,962	-0.02(-0.06%)
Jun 03, 2025	33.05	33.15	32.69	32.82	14,761,762	-0.43(-1.29%)
Jun 02, 2025	33.44	33.54	32.74	33.25	12,124,230	-0.42(-1.25%)
May 30, 2025	33.55	33.82	33.33	33.67	18,640,012	+0.22(+0.66%)
May 29, 2025	32.80	33.50	32.66	33.45	12,300,920	+0.72(+2.20%)
May 28, 2025	32.88	33.05	32.63	32.73	7,292,126	-0.14(-0.43%)
May 27, 2025	33.11	33.15	32.75	32.87	11,803,531	-0.05(-0.15%)
May 23, 2025	32.95	33.06	32.67	32.92	8,765,514	-0.09(-0.27%)
May 22, 2025	33.53	33.71	32.97	33.01	8,868,392	-0.58(-1.73%)
May 21, 2025	33.94	33.96	33.43	33.59	8,959,939	-0.28(-0.83%)
May 20, 2025	33.81	33.94	33.76	33.87	7,346,707	+0.04(+0.12%)
May 19, 2025	33.81	33.94	33.74	33.83	8,217,029	+0.01(+0.03%)
May 16, 2025	33.54	33.83	33.45	33.82	8,741,866	+0.28(+0.83%)
May 15, 2025	32.89	33.57	32.85	33.54	8,321,959	+0.82(+2.51%)
May 14, 2025	33.00	33.01	32.42	32.72	10,418,721	-0.36(-1.09%)
May 13, 2025	33.53	33.76	33.06	33.08	11,835,422	-0.43(-1.28%)
May 12, 2025	33.70	33.87	33.15	33.51	12,199,935	-0.03(-0.09%)
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	+0.16(+0.46%)
Apr 21, 2025	35.49	35.62	34.98	35.32	9,333,475	-0.08(-0.23%)
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	20,185,696	+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	-0.35(-1.05%)
Apr 04, 2025	35.94	36.12	33.78	33.95	16,132,159	-1.68(-4.70%)
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%)

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.