Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	30.68	30.85	29.86	30.26	3,610,895	-1.05(-3.35%)
May 05, 2026	31.35	31.63	31.15	31.31	1,998,379	+0.41(+1.33%)
May 04, 2026	30.91	31.20	30.73	30.90	1,452,119	-0.26(-0.83%)
May 01, 2026	31.05	31.45	31.00	31.16	1,391,587	+0.23(+0.74%)
Apr 30, 2026	30.67	30.97	30.59	30.93	1,034,593	+0.55(+1.81%)
Apr 29, 2026	30.93	30.93	30.36	30.38	1,296,309	-0.70(-2.25%)
Apr 28, 2026	31.94	31.99	31.00	31.08	1,267,819	-1.01(-3.15%)
Apr 27, 2026	31.72	32.27	31.70	32.09	1,342,931	+0.52(+1.65%)
Apr 24, 2026	31.45	31.58	31.26	31.57	1,293,383	-0.35(-1.10%)
Apr 23, 2026	32.29	32.52	31.74	31.92	1,597,493	-0.82(-2.50%)
Apr 22, 2026	32.50	32.90	32.50	32.74	1,260,287	-0.10(-0.30%)
Apr 21, 2026	33.72	33.77	32.68	32.84	1,613,208	-1.37(-4.00%)
Apr 20, 2026	34.11	34.42	34.02	34.21	957,955	-0.15(-0.44%)
Apr 17, 2026	34.11	34.60	34.10	34.36	1,080,556	+0.53(+1.57%)
Apr 16, 2026	34.28	34.38	33.77	33.83	664,016	-0.39(-1.14%)
Apr 15, 2026	34.68	34.72	34.15	34.22	844,328	-0.13(-0.38%)
Apr 14, 2026	34.19	34.41	34.09	34.35	610,317	+0.35(+1.03%)
Apr 13, 2026	33.24	34.05	33.24	34.00	728,883	+0.52(+1.55%)
Apr 10, 2026	33.76	33.90	33.36	33.48	650,113	+0.35(+1.06%)
Apr 09, 2026	32.87	33.32	32.68	33.13	848,806	+0.10(+0.30%)
Apr 08, 2026	32.87	33.13	32.73	33.03	804,307	+1.30(+4.10%)
Apr 07, 2026	31.84	31.98	31.55	31.73	1,999,888	-0.90(-2.76%)
Apr 06, 2026	31.99	32.72	31.86	32.63	999,415	+0.49(+1.52%)
Apr 02, 2026	31.54	32.17	31.47	32.14	854,598	+0.05(+0.16%)
Apr 01, 2026	31.91	32.14	31.63	32.09	593,734	+0.31(+0.98%)
Mar 31, 2026	31.66	31.91	31.21	31.78	519,383	+0.19(+0.60%)
Mar 30, 2026	31.95	31.99	31.54	31.59	531,067	-0.05(-0.16%)
Mar 27, 2026	31.99	31.99	31.62	31.64	964,020	-0.15(-0.47%)
Mar 26, 2026	31.67	32.12	31.67	31.79	847,881	-0.18(-0.55%)
Mar 25, 2026	32.00	32.09	31.64	31.97	432,559	+0.29(+0.90%)
Mar 24, 2026	31.76	31.91	31.57	31.68	641,772	+0.22(+0.69%)
Mar 23, 2026	31.78	32.06	31.34	31.46	580,117	+0.00(+0.00%)
Mar 20, 2026	31.92	31.94	31.32	31.46	736,922	-0.39(-1.24%)
Mar 19, 2026	31.71	32.07	31.63	31.86	721,520	-0.58(-1.79%)
Mar 18, 2026	33.01	33.02	32.39	32.44	681,789	-0.43(-1.32%)
Mar 17, 2026	32.85	32.98	32.73	32.87	318,189	+0.28(+0.85%)
Mar 16, 2026	32.62	32.89	32.52	32.60	407,823	+0.13(+0.39%)
Mar 13, 2026	32.66	32.73	32.41	32.47	562,967	-0.08(-0.24%)
Mar 12, 2026	32.84	33.17	32.52	32.55	702,905	-0.32(-0.96%)
Mar 11, 2026	32.39	32.98	32.04	32.86	1,183,965	+0.29(+0.88%)
Mar 10, 2026	33.58	33.58	32.48	32.58	1,464,945	-0.99(-2.96%)
Mar 09, 2026	33.28	33.59	32.81	33.57	810,884	-0.23(-0.67%)
Mar 06, 2026	34.25	34.31	33.66	33.80	771,953	-0.53(-1.55%)
Mar 05, 2026	34.35	34.65	34.06	34.33	1,850,920	-1.49(-4.15%)
Mar 04, 2026	35.98	36.13	35.16	35.82	1,438,077	-0.38(-1.06%)
Mar 03, 2026	35.68	36.30	34.96	36.20	1,170,668	+0.98(+2.77%)

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.