Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	17.94	18.04	17.80	17.90	14,578,327	-0.36(-1.97%)
Jun 05, 2025	17.98	18.38	17.89	18.26	17,903,936	+0.19(+1.05%)
Jun 04, 2025	18.00	18.10	17.95	18.07	10,887,543	+0.02(+0.11%)
Jun 03, 2025	18.29	18.32	17.99	18.05	9,973,354	-0.22(-1.20%)
Jun 02, 2025	18.57	18.73	18.25	18.27	11,698,071	-0.18(-0.98%)
May 30, 2025	18.49	18.84	18.35	18.45	15,017,764	+0.05(+0.27%)
May 29, 2025	18.21	18.64	18.20	18.40	12,468,767	-0.14(-0.76%)
May 28, 2025	18.30	18.59	18.23	18.54	11,082,488	+0.20(+1.09%)
May 27, 2025	18.66	18.77	18.32	18.34	13,177,561	-0.76(-3.98%)
May 23, 2025	19.32	19.34	18.94	19.10	19,588,924	+0.27(+1.43%)
May 22, 2025	18.85	18.93	18.60	18.83	13,184,884	+0.00(+0.00%)
May 21, 2025	18.49	18.90	18.23	18.83	13,675,851	+0.61(+3.35%)
May 20, 2025	18.20	18.41	18.14	18.22	13,596,581	+0.13(+0.72%)
May 19, 2025	18.50	18.50	18.04	18.09	10,641,120	-0.02(-0.11%)
May 16, 2025	18.30	18.43	18.10	18.11	7,992,588	-0.24(-1.31%)
May 15, 2025	18.64	18.67	18.30	18.35	10,667,010	-0.17(-0.92%)
May 14, 2025	18.49	18.64	18.42	18.52	11,803,763	-0.04(-0.22%)
May 13, 2025	18.77	18.81	18.41	18.56	10,464,550	-0.24(-1.28%)
May 12, 2025	18.89	19.21	18.79	18.80	10,644,738	-1.32(-6.56%)
May 09, 2025	19.96	20.22	19.89	20.12	8,883,741	+0.06(+0.30%)
May 08, 2025	20.02	20.28	19.66	20.06	10,587,350	-0.26(-1.28%)
May 07, 2025	20.39	20.69	20.12	20.32	10,248,999	-0.16(-0.78%)
May 06, 2025	20.55	20.62	20.15	20.48	9,794,454	+0.35(+1.74%)
May 05, 2025	20.21	20.27	19.92	20.13	4,992,968	+0.21(+1.05%)
May 02, 2025	20.04	20.23	19.78	19.92	11,018,965	-0.58(-2.83%)
May 01, 2025	20.35	20.54	20.07	20.50	7,883,702	-0.29(-1.39%)
Apr 30, 2025	21.30	21.75	20.63	20.79	10,528,964	-0.02(-0.10%)
Apr 29, 2025	21.20	21.23	20.70	20.81	6,661,948	-0.23(-1.09%)
Apr 28, 2025	21.00	21.48	20.84	21.04	7,567,514	-0.02(-0.09%)
Apr 25, 2025	21.36	21.59	21.02	21.06	9,230,829	-0.30(-1.40%)
Apr 24, 2025	22.17	22.26	21.29	21.36	10,131,701	-0.91(-4.09%)
Apr 23, 2025	21.83	22.40	21.41	22.27	18,564,684	-0.74(-3.22%)
Apr 22, 2025	23.65	23.73	22.78	23.01	11,136,959	-1.19(-4.92%)
Apr 21, 2025	23.58	24.70	23.54	24.20	19,320,108	+1.06(+4.58%)
Apr 17, 2025	23.02	23.34	22.70	23.14	16,820,356	-0.01(-0.04%)
Apr 16, 2025	22.66	23.60	22.38	23.15	10,640,360	+1.00(+4.51%)
Apr 15, 2025	21.99	22.23	21.70	22.15	9,102,760	+0.11(+0.50%)
Apr 14, 2025	21.61	22.46	21.60	22.04	12,060,352	-0.42(-1.87%)
Apr 11, 2025	23.41	23.68	22.24	22.46	24,658,548	-0.79(-3.40%)
Apr 10, 2025	22.65	24.45	22.55	23.25	24,818,812	+1.51(+6.95%)
Apr 09, 2025	27.16	27.19	21.47	21.74	46,048,348	-5.04(-18.82%)
Apr 08, 2025	24.19	27.56	23.88	26.78	34,980,144	+0.81(+3.12%)
Apr 07, 2025	27.55	28.31	24.66	25.97	42,633,488	+0.11(+0.43%)
Apr 04, 2025	24.31	25.86	24.12	25.86	32,931,504	+2.79(+12.09%)
Apr 03, 2025	22.53	23.14	22.32	23.07	16,466,872	+1.99(+9.44%)
Apr 02, 2025	21.79	21.82	20.86	21.08	13,608,350	-0.25(-1.17%)

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.