Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	53.07	53.72	52.05	52.50	1,770,884	-0.95(-1.78%)
May 13, 2025	54.56	55.32	53.44	53.45	2,364,476	-1.08(-1.98%)
May 12, 2025	55.39	57.91	54.53	54.53	2,940,592	+3.32(+6.48%)
May 09, 2025	52.39	53.19	50.71	51.21	2,396,600	-0.50(-0.97%)
May 08, 2025	48.82	52.27	48.76	51.71	2,971,576	+3.26(+6.73%)
May 07, 2025	48.67	49.77	47.67	48.45	3,796,743	-0.60(-1.22%)
May 06, 2025	47.62	49.58	46.79	49.05	6,190,890	+4.28(+9.56%)
May 05, 2025	45.35	45.55	44.12	44.77	6,409,138	-1.18(-2.57%)
May 02, 2025	46.38	47.00	45.29	45.95	2,097,240	+0.55(+1.21%)
May 01, 2025	44.55	45.70	43.87	45.40	2,583,460	+0.89(+2.00%)
Apr 30, 2025	43.48	44.71	42.59	44.51	3,418,913	+0.03(+0.07%)
Apr 29, 2025	43.93	44.70	43.61	44.48	5,250,955	+0.67(+1.53%)
Apr 28, 2025	43.84	45.27	43.27	43.81	2,875,950	+0.31(+0.71%)
Apr 25, 2025	42.73	43.59	42.47	43.50	2,319,185	-0.18(-0.41%)
Apr 24, 2025	41.86	44.13	41.39	43.68	2,178,244	+2.12(+5.10%)
Apr 23, 2025	44.81	45.38	41.38	41.56	1,649,122	+0.03(+0.07%)
Apr 22, 2025	39.90	41.65	39.90	41.53	2,534,773	+2.25(+5.72%)
Apr 21, 2025	39.70	39.97	38.68	39.28	2,829,788	-0.78(-1.95%)
Apr 17, 2025	37.68	40.13	37.62	40.06	2,593,272	+2.56(+6.82%)
Apr 16, 2025	37.82	38.74	36.79	37.50	3,149,460	-0.40(-1.05%)
Apr 15, 2025	38.87	39.66	37.87	37.90	2,608,222	-1.26(-3.22%)
Apr 14, 2025	39.01	40.15	38.29	39.16	3,737,876	+0.81(+2.11%)
Apr 11, 2025	36.92	38.56	36.27	38.35	4,048,686	+0.80(+2.13%)
Apr 10, 2025	41.47	41.47	36.92	37.55	4,333,065	-6.32(-14.40%)
Apr 09, 2025	36.63	45.21	36.27	43.87	6,207,965	+6.41(+17.10%)
Apr 08, 2025	42.71	43.15	36.65	37.46	5,298,073	-3.02(-7.45%)
Apr 07, 2025	39.07	42.40	36.72	40.48	5,598,118	-0.48(-1.17%)
Apr 04, 2025	45.29	45.29	39.59	40.96	5,319,717	-6.21(-13.16%)
Apr 03, 2025	53.67	53.92	47.06	47.17	4,209,309	-9.37(-16.58%)
Apr 02, 2025	54.93	56.94	54.74	56.54	1,804,639	+0.90(+1.62%)
Apr 01, 2025	56.60	56.60	54.82	55.64	2,094,169	-1.09(-1.92%)
Mar 31, 2025	56.58	57.22	55.17	56.73	2,273,677	-0.43(-0.75%)
Mar 28, 2025	58.23	58.48	56.63	57.16	2,555,220	-1.03(-1.77%)
Mar 27, 2025	56.16	58.56	55.38	58.19	2,689,827	-0.93(-1.57%)
Mar 26, 2025	59.04	59.89	58.37	59.12	1,861,678	-0.01(-0.02%)
Mar 25, 2025	59.75	60.80	58.55	59.13	2,585,586	-0.27(-0.45%)
Mar 24, 2025	57.79	59.53	57.73	59.40	4,790,374	+2.34(+4.10%)
Mar 21, 2025	56.39	57.94	55.69	57.06	27,660,900	+0.28(+0.49%)
Mar 20, 2025	55.78	57.03	55.06	56.78	1,787,572	-0.38(-0.66%)
Mar 19, 2025	58.07	58.58	56.42	57.16	1,794,058	-1.32(-2.26%)
Mar 18, 2025	58.09	58.64	56.83	58.48	2,100,867	+0.55(+0.95%)
Mar 17, 2025	57.72	59.43	57.24	57.93	2,719,645	+0.92(+1.61%)
Mar 14, 2025	54.54	57.21	53.96	57.01	2,436,699	+3.96(+7.46%)
Mar 13, 2025	52.71	54.30	52.35	53.05	2,057,000	+0.30(+0.57%)
Mar 12, 2025	54.32	54.73	52.47	52.75	2,156,901	-1.82(-3.33%)
Mar 11, 2025	55.16	55.19	53.56	54.57	2,682,661	+0.39(+0.72%)
Mar 10, 2025	54.92	56.74	53.68	54.18	3,243,918	-1.10(-1.99%)
Mar 07, 2025	54.24	55.56	54.08	55.28	2,282,491	+0.10(+0.18%)
Mar 06, 2025	55.17	56.24	54.17	55.18	2,923,123	+0.89(+1.64%)
Mar 05, 2025	48.73	54.39	48.73	54.29	5,833,372	+6.12(+12.69%)
Mar 04, 2025	46.55	49.07	45.91	48.18	5,328,984	+1.19(+2.53%)

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.