Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	33.28	34.30	32.80	34.23	10,085,695	+0.89(+2.67%)
May 07, 2026	34.00	34.09	32.97	33.34	8,236,128	-0.82(-2.40%)
May 06, 2026	33.20	34.22	32.97	34.16	8,539,024	+0.72(+2.15%)
May 05, 2026	33.06	33.69	32.52	33.44	9,557,380	+1.16(+3.59%)
May 04, 2026	32.48	32.86	31.86	32.28	7,292,136	+0.69(+2.18%)
May 01, 2026	31.28	31.91	31.03	31.59	4,325,484	+0.18(+0.57%)
Apr 30, 2026	31.07	31.56	30.25	31.41	6,409,617	+0.82(+2.68%)
Apr 29, 2026	30.40	30.74	29.42	30.59	9,267,272	+0.51(+1.70%)
Apr 28, 2026	30.00	30.40	29.54	30.08	9,180,221	-0.77(-2.50%)
Apr 27, 2026	31.59	31.59	30.39	30.85	7,492,934	-1.15(-3.59%)
Apr 24, 2026	31.48	32.31	31.47	32.00	10,799,292	+2.19(+7.35%)
Apr 23, 2026	29.64	30.31	29.34	29.81	7,486,345	-0.14(-0.47%)
Apr 22, 2026	29.63	30.09	29.47	29.95	7,124,757	+0.35(+1.18%)
Apr 21, 2026	29.62	29.89	29.41	29.60	6,925,963	+0.32(+1.09%)
Apr 20, 2026	29.15	29.61	28.95	29.28	5,985,714	+0.69(+2.41%)
Apr 17, 2026	28.50	28.70	28.14	28.59	9,233,236	+0.99(+3.59%)
Apr 16, 2026	27.82	27.84	27.25	27.60	6,832,924	+0.37(+1.36%)
Apr 15, 2026	27.61	27.73	26.64	27.23	8,420,928	+0.36(+1.34%)
Apr 14, 2026	26.76	26.95	26.52	26.87	4,797,451	+0.32(+1.21%)
Apr 13, 2026	26.01	26.57	25.96	26.55	6,604,415	+1.71(+6.88%)
Apr 10, 2026	24.98	25.33	24.81	24.84	5,616,828	+0.33(+1.35%)
Apr 09, 2026	24.45	24.86	24.20	24.51	6,826,523	+0.37(+1.53%)
Apr 08, 2026	24.00	24.16	23.48	24.14	8,719,674	+1.95(+8.79%)
Apr 07, 2026	22.06	22.20	21.55	22.19	4,852,556	-0.36(-1.60%)
Apr 06, 2026	22.45	22.64	22.30	22.55	3,424,927	+0.27(+1.21%)
Apr 02, 2026	21.82	22.52	21.72	22.28	4,901,682	-0.20(-0.89%)
Apr 01, 2026	22.49	22.79	22.36	22.48	6,460,539	+0.80(+3.69%)
Mar 31, 2026	20.79	21.78	20.61	21.68	8,882,999	+0.79(+3.78%)
Mar 30, 2026	22.13	22.40	20.77	20.89	9,303,927	-0.61(-2.84%)
Mar 27, 2026	21.66	21.96	21.39	21.50	8,622,529	+0.07(+0.33%)
Mar 26, 2026	22.10	22.26	21.39	21.43	7,893,564	-0.97(-4.33%)
Mar 25, 2026	22.09	22.55	22.05	22.40	5,754,949	+0.87(+4.04%)
Mar 24, 2026	21.27	21.67	21.12	21.53	7,335,797	-0.15(-0.69%)
Mar 23, 2026	21.37	21.95	21.35	21.68	5,756,313	+0.37(+1.74%)
Mar 20, 2026	21.50	21.81	20.95	21.31	7,613,402	-0.59(-2.69%)
Mar 19, 2026	21.09	22.05	20.91	21.90	5,489,530	+0.24(+1.11%)
Mar 18, 2026	22.15	22.55	21.66	21.66	5,249,157	-0.17(-0.78%)
Mar 17, 2026	21.63	21.93	21.57	21.83	4,465,526	+0.31(+1.44%)
Mar 16, 2026	22.00	22.12	21.48	21.52	6,566,542	+0.02(+0.09%)
Mar 13, 2026	21.65	21.94	21.35	21.50	5,060,942	+0.51(+2.43%)
Mar 12, 2026	21.48	21.48	20.81	20.99	7,932,226	-0.91(-4.16%)
Mar 11, 2026	21.82	22.19	21.79	21.90	3,784,662	+0.19(+0.88%)
Mar 10, 2026	21.87	22.28	21.68	21.71	6,729,614	+0.05(+0.23%)
Mar 09, 2026	20.66	21.77	20.45	21.66	9,484,733	+0.54(+2.56%)
Mar 06, 2026	21.44	21.71	20.97	21.12	7,997,030	-0.94(-4.26%)
Mar 05, 2026	22.26	22.55	21.43	22.06	8,942,557	-0.04(-0.18%)
Mar 04, 2026	22.60	22.65	21.81	22.10	9,834,392	-0.21(-0.94%)
Mar 03, 2026	22.76	23.01	21.93	22.31	14,485,176	-1.89(-7.81%)

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.