Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	41.30	41.87	38.97	40.25	21,643,442	-0.87(-2.12%)
Jun 26, 2025	39.57	41.70	39.01	41.12	21,769,712	+3.01(+7.90%)
Jun 25, 2025	41.72	42.13	38.06	38.11	16,054,966	-2.75(-6.73%)
Jun 24, 2025	41.90	42.81	40.53	40.86	19,955,724	-0.28(-0.68%)
Jun 23, 2025	38.87	41.21	37.38	41.14	24,915,460	+0.78(+1.93%)
Jun 20, 2025	39.61	41.44	38.92	40.36	33,099,196	+0.73(+1.84%)
Jun 18, 2025	37.52	39.67	37.31	39.63	18,288,842	+1.59(+4.18%)
Jun 17, 2025	37.86	38.66	36.86	38.04	18,874,672	-0.39(-1.01%)
Jun 16, 2025	37.24	39.26	36.03	38.43	29,226,708	+0.59(+1.56%)
Jun 13, 2025	37.59	39.83	37.44	37.84	19,405,644	-0.87(-2.25%)
Jun 12, 2025	39.49	40.86	38.62	38.71	20,046,988	-0.99(-2.49%)
Jun 11, 2025	41.59	43.96	38.94	39.70	53,336,080	-0.04(-0.10%)
Jun 10, 2025	40.64	44.05	39.46	39.74	32,027,956	-0.32(-0.80%)
Jun 09, 2025	42.53	42.55	38.85	40.06	36,261,964	+1.04(+2.67%)
Jun 06, 2025	37.67	39.95	36.80	39.02	16,146,240	+2.36(+6.44%)
Jun 05, 2025	39.10	39.25	35.93	36.66	17,376,052	-2.98(-7.52%)
Jun 04, 2025	40.04	40.15	37.93	39.64	12,066,088	-0.17(-0.43%)
Jun 03, 2025	41.74	42.39	39.52	39.81	12,455,836	-0.76(-1.87%)
Jun 02, 2025	40.01	41.07	38.35	40.57	15,249,569	+0.23(+0.57%)
May 30, 2025	40.46	41.61	39.30	40.34	27,169,548	-2.86(-6.62%)
May 29, 2025	48.00	48.82	42.94	43.20	26,077,936	-4.36(-9.17%)
May 28, 2025	46.00	48.94	44.65	47.56	28,695,812	-0.48(-1.00%)
May 27, 2025	46.55	48.08	43.60	48.04	30,126,208	+2.35(+5.14%)
May 23, 2025	41.96	47.87	41.21	45.69	53,827,316	-0.10(-0.22%)
May 22, 2025	33.82	48.92	33.73	45.79	105,061,936	+12.25(+36.52%)
May 21, 2025	35.08	36.61	33.33	33.54	21,379,294	-1.77(-5.01%)
May 20, 2025	35.89	35.99	34.19	35.31	17,667,980	+0.22(+0.63%)
May 19, 2025	33.60	35.13	32.83	35.09	13,239,417	+0.10(+0.29%)
May 16, 2025	33.52	35.15	32.97	34.99	17,643,996	+2.45(+7.53%)
May 15, 2025	32.93	34.39	32.23	32.54	11,144,489	-0.87(-2.60%)
May 14, 2025	33.70	35.29	32.75	33.41	18,675,488	+0.19(+0.57%)
May 13, 2025	32.61	34.10	32.33	33.22	13,927,529	+0.33(+1.00%)
May 12, 2025	33.12	33.93	31.93	32.89	16,433,892	+1.62(+5.18%)
May 09, 2025	31.43	32.64	29.93	31.27	19,086,528	-0.57(-1.79%)
May 08, 2025	31.74	33.50	28.11	31.84	39,161,256	+2.70(+9.27%)
May 07, 2025	29.02	29.36	28.50	29.14	8,950,213	-0.28(-0.95%)
May 06, 2025	28.55	29.50	27.97	29.42	10,899,215	-0.40(-1.34%)
May 05, 2025	30.13	30.83	29.61	29.82	9,570,895	-1.10(-3.56%)
May 02, 2025	27.80	31.33	27.65	30.92	24,011,898	+3.54(+12.93%)
May 01, 2025	28.34	28.46	27.16	27.38	9,973,413	-0.08(-0.29%)
Apr 30, 2025	26.72	27.50	26.33	27.46	9,523,778	-0.63(-2.24%)
Apr 29, 2025	28.90	29.14	27.69	28.09	8,202,681	-0.61(-2.13%)
Apr 28, 2025	29.29	29.96	27.27	28.70	13,544,110	-0.20(-0.69%)
Apr 25, 2025	28.42	31.85	27.71	28.90	27,672,388	+0.51(+1.80%)
Apr 24, 2025	27.00	29.58	26.96	28.39	17,942,260	+1.59(+5.93%)
Apr 23, 2025	27.09	27.84	26.27	26.80	14,505,093	+1.24(+4.85%)
Apr 22, 2025	24.49	25.93	23.93	25.56	12,106,708	+1.53(+6.37%)
Apr 21, 2025	25.16	25.20	23.48	24.03	11,745,844	-1.71(-6.64%)
Apr 17, 2025	24.93	25.87	24.48	25.74	10,178,720	+1.17(+4.76%)
Apr 16, 2025	24.45	25.36	23.80	24.57	9,705,263	-0.83(-3.27%)
Apr 15, 2025	25.59	26.07	24.66	25.40	9,715,629	+0.05(+0.20%)
Apr 14, 2025	27.70	28.25	24.75	25.35	19,185,318	-0.74(-2.84%)
Apr 11, 2025	26.24	27.25	25.37	26.09	15,810,664	+0.20(+0.77%)
Apr 10, 2025	25.33	26.61	24.45	25.89	18,701,332	-0.48(-1.82%)
Apr 09, 2025	21.88	26.56	21.36	26.37	31,865,442	+5.09(+23.92%)
Apr 08, 2025	24.05	24.60	20.65	21.28	26,202,100	-1.47(-6.46%)
Apr 07, 2025	19.61	23.90	18.81	22.75	29,193,948	+2.07(+10.01%)
Apr 04, 2025	22.60	22.87	19.37	20.68	26,829,546	-2.57(-11.05%)
Apr 03, 2025	23.13	23.78	22.53	23.25	19,894,932	-1.80(-7.19%)
Apr 02, 2025	23.08	25.84	22.69	25.05	25,630,774	+1.86(+8.02%)

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.