Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	26.91	27.52	26.36	27.40	21,013,632	+1.08(+4.10%)
Apr 29, 2026	27.03	27.09	25.46	26.32	26,047,832	-0.93(-3.41%)
Apr 28, 2026	27.00	27.64	26.51	27.25	23,288,240	-0.60(-2.15%)
Apr 27, 2026	28.83	29.49	27.46	27.85	28,719,116	-1.23(-4.23%)
Apr 24, 2026	27.53	29.48	27.28	29.08	38,596,400	+2.33(+8.71%)
Apr 23, 2026	26.50	27.60	26.06	26.75	46,724,132	-2.43(-8.33%)
Apr 22, 2026	28.88	29.44	28.78	29.18	24,782,230	+0.75(+2.64%)
Apr 21, 2026	29.08	29.94	28.35	28.43	29,798,148	-0.38(-1.32%)
Apr 20, 2026	28.07	28.88	27.71	28.81	22,569,808	+0.25(+0.88%)
Apr 17, 2026	29.06	29.13	28.18	28.56	21,872,304	+0.16(+0.56%)
Apr 16, 2026	27.58	28.72	26.67	28.40	28,943,964	+1.11(+4.07%)
Apr 15, 2026	27.73	27.93	26.95	27.29	27,763,812	+0.09(+0.33%)
Apr 14, 2026	27.00	27.80	26.50	27.20	40,876,024	+1.23(+4.74%)
Apr 13, 2026	25.06	25.99	24.45	25.97	29,932,802	+0.71(+2.81%)
Apr 10, 2026	23.64	25.55	23.64	25.26	43,565,800	+2.04(+8.79%)
Apr 09, 2026	23.39	23.95	23.09	23.22	28,627,280	-0.15(-0.64%)
Apr 08, 2026	23.99	24.18	22.86	23.37	31,876,008	+0.70(+3.09%)
Apr 07, 2026	22.00	22.69	21.79	22.67	25,129,320	+0.62(+2.81%)
Apr 06, 2026	23.07	23.46	22.03	22.05	23,525,064	-1.17(-5.04%)
Apr 02, 2026	21.98	23.34	21.87	23.22	30,451,976	+0.71(+3.15%)
Apr 01, 2026	22.87	23.36	22.35	22.51	33,397,872	-0.26(-1.14%)
Mar 31, 2026	21.39	22.80	21.34	22.77	37,574,116	+1.71(+8.12%)
Mar 30, 2026	22.18	22.25	20.71	21.06	34,008,028	-0.91(-4.14%)
Mar 27, 2026	22.21	22.36	21.38	21.97	33,020,446	-0.24(-1.08%)
Mar 26, 2026	23.32	23.74	21.86	22.21	54,073,556	-1.84(-7.65%)
Mar 25, 2026	22.63	24.19	22.57	24.05	67,921,824	+1.82(+8.19%)
Mar 24, 2026	21.30	22.56	20.99	22.23	69,714,040	+0.65(+3.01%)
Mar 23, 2026	20.31	22.14	19.48	21.58	114,162,584	+1.05(+5.11%)
Mar 20, 2026	22.52	23.09	20.35	20.53	242,958,544	-10.26(-33.32%)
Mar 19, 2026	30.00	31.52	29.79	30.79	23,465,798	+0.44(+1.45%)
Mar 18, 2026	31.32	31.68	30.32	30.35	24,311,376	-1.16(-3.68%)
Mar 17, 2026	31.95	32.81	31.48	31.51	20,821,588	-0.35(-1.10%)
Mar 16, 2026	31.50	32.43	30.92	31.86	28,810,080	+1.11(+3.61%)
Mar 13, 2026	31.04	31.23	30.22	30.75	18,279,158	-0.15(-0.49%)
Mar 12, 2026	31.66	31.81	30.80	30.90	16,552,419	-0.89(-2.80%)
Mar 11, 2026	32.51	33.07	31.55	31.79	21,940,508	+0.00(+0.00%)
Mar 10, 2026	31.85	32.38	31.55	31.79	19,220,168	-0.19(-0.59%)
Mar 09, 2026	30.70	32.16	29.85	31.98	27,682,968	+0.67(+2.14%)
Mar 06, 2026	31.44	32.41	31.11	31.31	21,134,602	-0.93(-2.88%)
Mar 05, 2026	32.31	33.51	31.47	32.24	26,905,530	-0.41(-1.26%)
Mar 04, 2026	30.96	32.96	30.85	32.65	31,429,004	+1.97(+6.42%)
Mar 03, 2026	30.89	31.33	29.68	30.68	26,519,142	-1.15(-3.61%)

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 Privacy Policy and Terms Of Service.