Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	33.77	34.13	33.63	33.73	5,272,412	-0.02(-0.06%)
Jun 18, 2025	33.61	33.98	33.52	33.75	3,471,189	+0.22(+0.66%)
Jun 17, 2025	33.43	33.60	33.24	33.53	3,580,428	+0.15(+0.45%)
Jun 16, 2025	33.57	33.71	33.27	33.38	2,430,649	-0.16(-0.48%)
Jun 13, 2025	33.73	34.25	33.32	33.54	3,574,640	-0.19(-0.56%)
Jun 12, 2025	33.32	33.75	33.10	33.73	2,963,383	+0.41(+1.23%)
Jun 11, 2025	33.66	33.74	33.12	33.32	2,209,929	-0.30(-0.89%)
Jun 10, 2025	33.32	33.62	33.17	33.62	2,714,398	+0.43(+1.30%)
Jun 09, 2025	33.11	33.43	32.85	33.19	3,287,348	+0.00(+0.00%)
Jun 06, 2025	33.34	33.45	32.82	33.19	3,987,907	+0.25(+0.76%)
Jun 05, 2025	33.23	33.33	32.86	32.94	2,852,300	-0.30(-0.90%)
Jun 04, 2025	33.24	33.46	33.02	33.24	3,168,367	-0.21(-0.63%)
Jun 03, 2025	33.50	33.66	33.01	33.45	3,892,672	-0.22(-0.65%)
Jun 02, 2025	33.54	33.70	33.07	33.67	2,782,485	-0.03(-0.09%)
May 30, 2025	33.33	33.76	33.22	33.70	6,013,740	+0.20(+0.60%)
May 29, 2025	33.20	33.51	32.94	33.50	4,070,713	+0.30(+0.90%)
May 28, 2025	33.38	33.43	33.04	33.20	4,173,763	-0.18(-0.54%)
May 27, 2025	33.17	33.45	33.00	33.38	4,678,480	+0.37(+1.12%)
May 23, 2025	33.10	33.22	32.73	33.01	2,680,056	-0.09(-0.27%)
May 22, 2025	33.65	33.68	32.97	33.10	3,404,793	-0.48(-1.43%)
May 21, 2025	34.30	34.31	33.54	33.58	2,504,947	-0.74(-2.16%)
May 20, 2025	34.28	34.44	34.20	34.32	2,236,963	-0.08(-0.23%)
May 19, 2025	34.18	34.58	34.00	34.40	2,091,252	-0.02(-0.06%)
May 16, 2025	34.08	34.49	33.97	34.42	7,336,330	+0.39(+1.15%)
May 15, 2025	33.58	34.03	33.49	34.03	2,477,157	+0.56(+1.67%)
May 14, 2025	33.52	33.70	33.20	33.47	3,343,782	-0.26(-0.77%)
May 13, 2025	34.45	34.48	33.62	33.73	3,457,250	-0.76(-2.20%)
May 12, 2025	34.98	35.23	34.27	34.49	3,191,718	-0.28(-0.81%)
May 09, 2025	34.60	34.88	34.45	34.77	1,809,859	+0.20(+0.58%)
May 08, 2025	35.02	35.02	34.42	34.57	2,970,903	-0.33(-0.95%)
May 07, 2025	34.94	35.25	34.85	34.90	2,519,156	+0.00(+0.00%)
May 06, 2025	34.97	35.13	34.70	34.90	1,559,259	-0.09(-0.26%)
May 05, 2025	35.36	35.46	34.86	34.99	1,822,057	-0.48(-1.35%)
May 02, 2025	35.62	35.80	35.19	35.47	3,434,877	+0.36(+1.03%)
May 01, 2025	34.81	35.53	34.06	35.11	4,345,414	+0.92(+2.69%)
Apr 30, 2025	33.71	34.32	33.12	34.19	3,267,935	+0.54(+1.60%)
Apr 29, 2025	33.83	34.01	33.52	33.65	2,837,528	-0.36(-1.06%)
Apr 28, 2025	33.68	34.07	33.65	34.01	1,988,792	+0.23(+0.68%)
Apr 25, 2025	33.97	33.97	33.59	33.78	2,283,461	-0.09(-0.27%)
Apr 24, 2025	33.90	34.14	33.66	33.87	2,392,981	-0.08(-0.24%)
Apr 23, 2025	34.12	34.32	33.60	33.95	3,710,412	-0.10(-0.29%)
Apr 22, 2025	33.76	34.20	33.72	34.05	2,336,957	+0.65(+1.95%)
Apr 21, 2025	33.43	33.65	32.90	33.40	2,072,164	-0.22(-0.65%)
Apr 17, 2025	33.12	34.01	33.03	33.62	2,561,756	+0.58(+1.76%)
Apr 16, 2025	32.97	33.48	32.86	33.04	3,198,076	+0.07(+0.21%)
Apr 15, 2025	32.87	33.07	32.59	32.97	4,998,836	+0.27(+0.83%)
Apr 14, 2025	32.25	32.88	32.25	32.70	3,485,454	+0.58(+1.81%)
Apr 11, 2025	31.55	32.18	30.83	32.12	3,768,229	+0.48(+1.52%)
Apr 10, 2025	31.95	32.45	30.78	31.64	3,461,665	-0.63(-1.95%)
Apr 09, 2025	29.91	32.37	29.37	32.27	5,029,395	+1.74(+5.70%)
Apr 08, 2025	31.96	32.16	30.10	30.53	3,600,620	-0.91(-2.89%)
Apr 07, 2025	32.67	32.90	30.96	31.44	5,098,390	-1.10(-3.38%)
Apr 04, 2025	33.78	34.13	32.86	32.54	4,671,963	-1.45(-4.27%)
Apr 03, 2025	34.35	34.72	33.88	33.99	2,767,056	-0.64(-1.85%)
Apr 02, 2025	34.59	34.81	34.34	34.63	3,360,764	+0.08(+0.23%)

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.