Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	23.07	23.40	22.26	22.92	14,828,951	+0.56(+2.50%)
May 07, 2026	22.44	23.00	20.81	22.36	37,247,160	-2.27(-9.22%)
May 06, 2026	23.52	25.01	23.50	24.63	39,350,720	+2.44(+11.00%)
May 05, 2026	21.20	22.43	21.07	22.19	14,001,478	+1.09(+5.17%)
May 04, 2026	20.28	21.56	20.15	21.10	16,226,223	+0.75(+3.69%)
May 01, 2026	20.11	20.96	19.92	20.35	11,677,206	+0.35(+1.75%)
Apr 30, 2026	20.00	20.60	19.80	20.00	15,633,589	+0.44(+2.25%)
Apr 29, 2026	20.16	20.24	19.43	19.56	11,489,988	-0.46(-2.30%)
Apr 28, 2026	19.29	20.12	19.20	20.02	14,930,047	-1.08(-5.12%)
Apr 27, 2026	20.96	21.38	20.58	21.10	18,984,788	+0.22(+1.05%)
Apr 24, 2026	21.53	21.71	20.69	20.88	15,016,980	+0.07(+0.34%)
Apr 23, 2026	20.93	21.73	20.39	20.81	16,754,112	-0.38(-1.79%)
Apr 22, 2026	21.33	21.61	21.07	21.19	15,276,721	+0.42(+2.02%)
Apr 21, 2026	20.41	21.25	19.61	20.77	24,336,602	+0.90(+4.53%)
Apr 20, 2026	19.61	20.09	19.46	19.87	11,872,351	+0.02(+0.10%)
Apr 17, 2026	19.90	20.05	19.44	19.85	12,887,970	+0.41(+2.11%)
Apr 16, 2026	19.32	19.55	18.37	19.44	10,145,114	+0.36(+1.89%)
Apr 15, 2026	18.85	19.25	18.42	19.08	9,735,887	+0.40(+2.14%)
Apr 14, 2026	19.12	19.43	18.46	18.68	16,138,012	-0.03(-0.16%)
Apr 13, 2026	18.05	19.13	17.88	18.71	11,275,135	+0.39(+2.13%)
Apr 10, 2026	18.48	18.96	18.23	18.32	16,459,967	+0.34(+1.89%)
Apr 09, 2026	17.81	18.50	17.29	17.98	12,753,849	+0.32(+1.81%)
Apr 08, 2026	17.61	18.00	17.34	17.66	14,659,432	+0.83(+4.93%)
Apr 07, 2026	16.06	16.92	15.50	16.83	9,139,421	+0.54(+3.31%)
Apr 06, 2026	16.23	16.80	16.18	16.29	7,915,502	+0.06(+0.37%)
Apr 02, 2026	14.71	16.28	14.42	16.23	12,024,077	+0.93(+6.08%)
Apr 01, 2026	15.10	15.58	14.95	15.30	10,429,474	+0.34(+2.27%)
Mar 31, 2026	14.41	15.04	13.95	14.96	13,728,969	+1.05(+7.55%)
Mar 30, 2026	15.20	15.36	13.56	13.91	15,169,250	-1.16(-7.70%)
Mar 27, 2026	15.60	15.64	14.89	15.07	7,915,622	-0.72(-4.56%)
Mar 26, 2026	16.80	16.97	15.65	15.79	7,992,251	-1.26(-7.39%)
Mar 25, 2026	17.35	17.80	16.84	17.05	9,974,496	+0.20(+1.19%)
Mar 24, 2026	16.40	17.03	15.86	16.85	8,454,055	+0.27(+1.63%)
Mar 23, 2026	16.08	17.02	16.07	16.58	10,821,331	+0.77(+4.87%)
Mar 20, 2026	16.27	16.30	15.46	15.81	11,539,696	-0.67(-4.07%)
Mar 19, 2026	15.95	16.73	15.54	16.48	13,659,853	+0.13(+0.80%)
Mar 18, 2026	16.26	16.95	16.16	16.35	8,780,130	-0.07(-0.43%)
Mar 17, 2026	16.65	16.84	16.36	16.42	9,007,257	-0.55(-3.24%)
Mar 16, 2026	17.08	17.25	16.57	16.97	8,636,818	+0.48(+2.91%)
Mar 13, 2026	16.55	16.88	16.20	16.49	10,208,228	+0.25(+1.54%)
Mar 12, 2026	16.07	16.30	15.59	16.24	17,492,760	-0.30(-1.81%)
Mar 11, 2026	15.91	16.77	15.73	16.54	18,685,328	+1.08(+6.99%)
Mar 10, 2026	15.31	15.83	14.75	15.46	13,717,238	+0.30(+1.98%)
Mar 09, 2026	14.65	15.24	14.39	15.16	12,643,114	+0.30(+2.02%)
Mar 06, 2026	15.54	15.98	14.80	14.86	13,852,579	-1.14(-7.13%)
Mar 05, 2026	15.60	16.04	15.19	16.00	12,331,142	+0.16(+1.01%)
Mar 04, 2026	15.97	16.36	15.79	15.84	10,609,630	+0.54(+3.53%)
Mar 03, 2026	16.00	16.31	15.05	15.30	26,066,208	-1.19(-7.22%)

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.