Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	18.84	19.11	18.54	18.92	1,090,372	+0.62(+3.39%)
Apr 21, 2026	19.75	19.85	18.29	18.30	2,239,425	-1.66(-8.32%)
Apr 20, 2026	19.75	20.24	19.58	19.96	1,252,947	-0.07(-0.35%)
Apr 17, 2026	19.57	20.23	19.57	20.03	1,397,956	+0.86(+4.49%)
Apr 16, 2026	19.58	19.90	19.17	19.17	2,865,927	-0.20(-1.03%)
Apr 15, 2026	19.57	19.93	19.26	19.37	1,658,827	-0.42(-2.12%)
Apr 14, 2026	19.94	20.14	19.64	19.79	1,476,219	+0.23(+1.18%)
Apr 13, 2026	19.14	19.61	19.01	19.56	1,232,581	+0.10(+0.51%)
Apr 10, 2026	19.39	19.78	19.26	19.46	876,246	+0.25(+1.30%)
Apr 09, 2026	19.00	19.40	18.68	19.21	1,026,612	+0.22(+1.16%)
Apr 08, 2026	19.56	19.73	18.66	18.99	2,406,709	+0.39(+2.10%)
Apr 07, 2026	18.35	18.68	17.85	18.60	1,239,322	+0.31(+1.69%)
Apr 06, 2026	18.23	18.49	18.11	18.29	971,430	-0.01(-0.05%)
Apr 02, 2026	17.28	18.61	17.28	18.30	2,283,948	-0.11(-0.60%)
Apr 01, 2026	18.33	18.93	17.99	18.41	1,548,395	+0.62(+3.49%)
Mar 31, 2026	17.01	17.79	17.01	17.79	2,530,323	+1.10(+6.59%)
Mar 30, 2026	17.15	17.22	16.48	16.69	1,296,158	-0.08(-0.48%)
Mar 27, 2026	16.23	17.03	16.10	16.77	1,498,520	+0.48(+2.95%)
Mar 26, 2026	16.11	17.02	16.11	16.29	1,939,899	-0.65(-3.84%)
Mar 25, 2026	17.17	17.44	16.82	16.94	2,793,532	+0.56(+3.42%)
Mar 24, 2026	16.10	16.51	15.86	16.38	1,654,969	+0.01(+0.06%)
Mar 23, 2026	15.92	16.85	15.82	16.37	2,600,884	+0.56(+3.54%)
Mar 20, 2026	16.63	16.63	15.55	15.81	11,932,670	-0.71(-4.30%)
Mar 19, 2026	16.04	16.61	15.44	16.52	5,375,698	-0.91(-5.22%)
Mar 18, 2026	17.71	17.88	17.15	17.43	3,654,085	-1.02(-5.53%)
Mar 17, 2026	18.50	19.10	18.30	18.45	2,301,223	+0.17(+0.93%)
Mar 16, 2026	18.21	19.37	18.13	18.28	3,399,909	+0.64(+3.63%)
Mar 13, 2026	18.22	18.44	17.49	17.64	2,238,894	-0.90(-4.85%)
Mar 12, 2026	18.69	18.80	18.38	18.54	1,281,705	-0.29(-1.53%)
Mar 11, 2026	18.95	18.98	18.27	18.83	834,119	-0.52(-2.68%)
Mar 10, 2026	19.22	19.45	18.92	19.35	1,262,848	+0.47(+2.48%)
Mar 09, 2026	18.02	18.91	17.59	18.88	1,185,577	+0.21(+1.12%)
Mar 06, 2026	17.86	18.78	17.64	18.67	1,460,888	+0.29(+1.57%)
Mar 05, 2026	18.89	19.00	17.87	18.38	1,596,651	-0.93(-4.80%)
Mar 04, 2026	19.93	19.93	19.15	19.31	1,021,224	-0.16(-0.82%)
Mar 03, 2026	19.31	19.70	18.58	19.47	2,150,048	-1.13(-5.47%)
Mar 02, 2026	21.00	21.11	19.78	20.59	1,713,912	-0.38(-1.81%)
Feb 27, 2026	20.14	21.05	20.05	20.97	2,147,637	+0.96(+4.78%)
Feb 26, 2026	18.95	20.04	18.70	20.01	1,249,208	+0.89(+4.64%)
Feb 25, 2026	19.52	19.52	19.02	19.13	1,032,556	-0.09(-0.47%)
Feb 24, 2026	18.29	19.24	18.10	19.22	1,312,758	+0.49(+2.61%)
Feb 23, 2026	19.20	19.62	18.06	18.73	2,947,446	-0.27(-1.42%)
Feb 20, 2026	18.90	19.10	18.06	19.00	2,766,969	+0.07(+0.37%)
Feb 19, 2026	18.42	19.10	18.36	18.93	1,451,225	+0.24(+1.28%)
Feb 18, 2026	18.60	18.98	18.36	18.69	1,588,625	+0.33(+1.79%)
Feb 17, 2026	17.95	18.48	17.46	18.36	2,306,830	-0.44(-2.33%)
Feb 13, 2026	18.15	18.87	17.83	18.80	1,774,195	+1.03(+5.78%)
Feb 12, 2026	19.62	19.71	17.75	17.77	1,996,227	-2.01(-10.18%)
Feb 11, 2026	19.43	19.84	19.05	19.79	2,107,753	+0.90(+4.75%)
Feb 10, 2026	18.35	18.96	18.33	18.89	1,256,536	+0.35(+1.88%)
Feb 09, 2026	17.65	18.54	17.59	18.54	2,017,288	+1.26(+7.27%)
Feb 06, 2026	17.05	17.46	16.84	17.28	1,634,965	+0.87(+5.29%)
Feb 05, 2026	16.70	17.39	16.38	16.41	2,355,865	-1.02(-5.84%)
Feb 04, 2026	17.88	17.93	16.75	17.43	2,260,038	-0.03(-0.17%)
Feb 03, 2026	17.92	17.92	16.93	17.46	3,111,863	+0.54(+3.18%)

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.