Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	42735	42800	42485	42677	4,374,974	-114.90(-0.27%)
May 19, 2025	42543	42842	42338	42792	5,340,255	+137.40(+0.32%)
May 16, 2025	42356	42664	42233	42655	6,214,280	+331.90(+0.78%)
May 15, 2025	41778	42351	41778	42323	7,346,006	+271.70(+0.65%)
May 14, 2025	42150	42255	41953	42051	6,555,190	-89.30(-0.21%)
May 13, 2025	42507	42507	42132	42140	7,271,452	-269.70(-0.64%)
May 12, 2025	42322	42418	41899	42410	6,511,613	+1160.70(+2.81%)
May 09, 2025	41406	41512	41151	41249	3,740,143	-119.00(-0.29%)
May 08, 2025	41313	41773	41168	41368	5,117,844	+254.40(+0.62%)
May 07, 2025	40956	41267	40829	41114	5,293,354	+285.00(+0.70%)
May 06, 2025	41000	41164	40759	40829	4,081,309	-389.80(-0.95%)
May 05, 2025	41173	41446	41063	41219	4,137,796	-98.60(-0.24%)
May 02, 2025	40960	41386	40960	41317	5,898,707	+564.40(+1.38%)
May 01, 2025	40873	41100	40706	40753	5,888,609	+83.60(+0.21%)
Apr 30, 2025	40290	40777	39746	40669	5,985,636	+141.80(+0.35%)
Apr 29, 2025	40234	40630	40222	40528	4,263,423	+300.00(+0.75%)
Apr 28, 2025	40172	40414	39869	40228	4,757,886	+114.10(+0.28%)
Apr 25, 2025	40046	40137	39719	40114	5,590,862	+20.10(+0.05%)
Apr 24, 2025	39531	40158	39372	40093	5,550,318	+486.80(+1.23%)
Apr 23, 2025	39815	40376	39487	39607	6,381,020	+419.60(+1.07%)
Apr 22, 2025	38516	39272	38516	39187	5,767,027	+1016.60(+2.66%)
Apr 21, 2025	38906	38906	37831	38170	6,041,163	-971.80(-2.48%)
Apr 17, 2025	39142	39142	39142	39142	6,529,496	-527.20(-1.33%)
Apr 16, 2025	40180	40417	39395	39669	7,318,458	-699.60(-1.73%)
Apr 15, 2025	40528	40791	40347	40369	5,320,201	-155.80(-0.38%)
Apr 14, 2025	40546	40778	40159	40525	6,588,092	+312.10(+0.78%)
Apr 11, 2025	39493	40404	39255	40213	7,428,640	+619.00(+1.56%)
Apr 10, 2025	39997	39997	38428	39594	10,173,038	-1014.70(-2.50%)
Apr 09, 2025	37318	40779	37276	40608	14,092,283	+2962.80(+7.87%)
Apr 08, 2025	39315	39427	37104	37646	10,484,185	-320.00(-0.84%)
Apr 07, 2025	37206	38793	36612	37966	13,622,540	-349.30(-0.91%)
Apr 04, 2025	39585	40098	38265	38315	12,903,158	-2231.00(-5.50%)
Apr 03, 2025	40980	41174	40513	40546	9,416,017	-1679.40(-3.98%)
Apr 02, 2025	41736	42382	41630	42225	4,745,720	+235.30(+0.56%)
Apr 01, 2025	41880	42141	41520	41990	5,099,043	-11.80(-0.03%)
Mar 31, 2025	41382	42147	41148	42002	7,292,146	+417.90(+1.00%)
Mar 28, 2025	42246	42258	41530	41584	5,328,032	-715.80(-1.69%)
Mar 27, 2025	42433	42524	42142	42300	4,843,245	-155.10(-0.37%)
Mar 26, 2025	42656	42822	42327	42455	5,881,477	-132.70(-0.31%)
Mar 25, 2025	42636	42697	42442	42588	4,492,776	+4.20(+0.01%)
Mar 24, 2025	42180	42639	42180	42583	5,293,821	+597.90(+1.42%)
Mar 21, 2025	41763	42011	41434	41985	10,276,564	+32.10(+0.08%)
Mar 20, 2025	41795	42250	41696	41953	5,442,155	-11.30(-0.03%)
Mar 19, 2025	41613	42178	41613	41965	5,759,179	+383.30(+0.92%)
Mar 18, 2025	41773	41787	41415	41581	5,656,838	-260.30(-0.62%)
Mar 17, 2025	41432	42013	41413	41842	5,611,575	+353.40(+0.85%)
Mar 14, 2025	41058	41528	40930	41488	6,017,474	+674.60(+1.65%)
Mar 13, 2025	41280	41360	40662	40814	6,447,240	-537.30(-1.30%)
Mar 12, 2025	41578	41721	41010	41351	7,093,250	-82.60(-0.20%)
Mar 11, 2025	41838	41868	41175	41434	8,248,727	-478.20(-1.14%)
Mar 10, 2025	42508	42541	41613	41912	8,376,822	-890.00(-2.08%)
Mar 07, 2025	42503	42899	42176	42802	7,637,926	+222.60(+0.52%)
Mar 06, 2025	42848	42970	42382	42579	6,389,448	-427.50(-0.99%)
Mar 05, 2025	42518	43136	42419	43007	5,707,569	+485.60(+1.14%)
Mar 04, 2025	42916	43084	42348	42521	8,130,520	-670.20(-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.