Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	23.92	23.98	23.60	23.71	6,329,253	+0.42(+1.80%)
May 07, 2026	24.05	24.08	23.26	23.29	6,221,109	-0.73(-3.04%)
May 06, 2026	24.16	24.26	23.90	24.02	6,001,962	+1.19(+5.21%)
May 05, 2026	22.96	23.06	22.53	22.83	6,002,363	-0.02(-0.09%)
May 04, 2026	23.63	23.63	22.75	22.85	4,465,878	-0.58(-2.48%)
May 01, 2026	23.42	23.73	23.33	23.43	6,114,544	+0.02(+0.09%)
Apr 30, 2026	23.16	23.54	23.03	23.41	7,459,399	+0.41(+1.78%)
Apr 29, 2026	23.10	23.28	22.85	23.00	7,982,757	+0.00(+0.00%)
Apr 28, 2026	22.92	23.14	22.79	23.00	5,376,214	-0.09(-0.39%)
Apr 27, 2026	23.08	23.25	23.05	23.09	5,372,488	+0.14(+0.61%)
Apr 24, 2026	22.86	23.04	22.73	22.95	5,211,568	+0.18(+0.79%)
Apr 23, 2026	23.07	23.17	22.50	22.77	6,632,886	-0.55(-2.36%)
Apr 22, 2026	23.58	23.60	23.27	23.32	5,324,680	-0.09(-0.38%)
Apr 21, 2026	23.98	24.10	23.36	23.41	7,479,225	-0.65(-2.70%)
Apr 20, 2026	24.06	24.18	23.82	24.06	7,047,898	-0.24(-0.99%)
Apr 17, 2026	24.43	24.73	24.26	24.30	9,228,162	+0.80(+3.40%)
Apr 16, 2026	24.12	24.14	23.50	23.50	8,071,637	-0.41(-1.71%)
Apr 15, 2026	23.92	24.06	23.83	23.91	6,283,849	-0.01(-0.04%)
Apr 14, 2026	23.95	24.08	23.86	23.92	9,166,671	+0.09(+0.38%)
Apr 13, 2026	23.35	23.86	23.23	23.83	7,528,548	+0.10(+0.42%)
Apr 10, 2026	23.90	23.91	23.66	23.73	7,405,934	+0.33(+1.41%)
Apr 09, 2026	23.20	23.59	23.09	23.40	5,702,539	-0.11(-0.47%)
Apr 08, 2026	24.09	24.10	23.32	23.51	12,176,060	+1.60(+7.30%)
Apr 07, 2026	21.70	21.96	21.43	21.91	8,942,231	-0.01(-0.05%)
Apr 06, 2026	21.82	22.05	21.63	21.92	5,146,391	+0.12(+0.55%)
Apr 02, 2026	21.13	21.88	21.09	21.80	7,607,468	-0.03(-0.14%)
Apr 01, 2026	21.87	22.05	21.66	21.83	10,670,200	+0.67(+3.17%)
Mar 31, 2026	20.88	21.23	20.61	21.16	10,003,736	+0.95(+4.70%)
Mar 30, 2026	20.28	20.51	20.07	20.21	5,283,028	-0.03(-0.15%)
Mar 27, 2026	20.35	20.58	20.14	20.24	6,177,664	-0.42(-2.03%)
Mar 26, 2026	20.66	20.93	20.59	20.66	8,215,302	-0.48(-2.27%)
Mar 25, 2026	21.40	21.44	20.91	21.14	7,753,331	+0.46(+2.22%)
Mar 24, 2026	20.33	20.82	20.27	20.68	10,090,453	+0.00(+0.00%)
Mar 23, 2026	20.79	21.15	20.54	20.68	10,977,855	+0.61(+3.04%)
Mar 20, 2026	20.73	20.74	19.84	20.07	13,441,892	-0.73(-3.51%)
Mar 19, 2026	20.08	20.93	20.08	20.80	12,120,708	-0.16(-0.76%)
Mar 18, 2026	21.31	21.48	20.94	20.96	7,339,674	-0.18(-0.85%)
Mar 17, 2026	21.28	21.39	21.08	21.14	8,123,663	+0.33(+1.59%)
Mar 16, 2026	20.86	21.07	20.73	20.81	8,986,122	+0.34(+1.66%)
Mar 13, 2026	20.81	20.98	20.39	20.47	10,917,133	-0.42(-2.01%)
Mar 12, 2026	21.28	21.34	20.70	20.89	13,477,169	-1.31(-5.90%)
Mar 11, 2026	22.21	22.37	22.00	22.20	7,570,208	-0.25(-1.11%)
Mar 10, 2026	22.52	22.89	22.14	22.45	9,654,844	+0.49(+2.23%)
Mar 09, 2026	21.20	22.01	20.96	21.96	10,216,211	+0.10(+0.46%)
Mar 06, 2026	21.75	21.99	21.50	21.86	8,625,950	-0.57(-2.54%)
Mar 05, 2026	22.85	23.06	22.18	22.43	10,038,478	-0.91(-3.90%)
Mar 04, 2026	23.07	23.38	22.92	23.34	8,822,102	+0.27(+1.17%)
Mar 03, 2026	22.31	23.20	22.21	23.07	15,136,211	-0.64(-2.70%)

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.