Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	22.80	22.96	22.79	22.91	1,095,381	+0.01(+0.04%)
May 07, 2026	22.70	22.95	22.67	22.90	1,517,617	+0.14(+0.62%)
May 06, 2026	22.86	22.86	22.71	22.76	1,636,521	-0.28(-1.22%)
May 05, 2026	23.09	23.17	23.02	23.04	1,078,532	-0.16(-0.69%)
May 04, 2026	23.02	23.21	22.98	23.20	1,914,194	+0.27(+1.18%)
May 01, 2026	22.76	22.93	22.71	22.93	2,010,860	+0.08(+0.35%)
Apr 30, 2026	23.13	23.14	22.81	22.85	1,976,961	-0.37(-1.59%)
Apr 29, 2026	23.11	23.30	23.11	23.22	1,822,707	+0.13(+0.56%)
Apr 28, 2026	22.99	23.12	22.98	23.09	3,336,331	+0.02(+0.09%)
Apr 27, 2026	23.08	23.14	22.99	23.07	1,669,755	+0.03(+0.13%)
Apr 24, 2026	23.01	23.11	22.99	23.04	1,874,200	+0.03(+0.13%)
Apr 23, 2026	23.02	23.20	22.91	23.01	3,408,815	+0.09(+0.39%)
Apr 22, 2026	22.88	22.98	22.84	22.92	2,978,532	-0.16(-0.69%)
Apr 21, 2026	22.80	23.11	22.74	23.08	3,534,086	+0.15(+0.65%)
Apr 20, 2026	22.97	23.01	22.90	22.93	2,799,294	+0.01(+0.04%)
Apr 17, 2026	23.11	23.11	22.79	22.92	6,060,036	-0.42(-1.80%)
Apr 16, 2026	23.32	23.44	23.29	23.34	4,951,636	-0.03(-0.13%)
Apr 15, 2026	23.29	23.47	23.27	23.37	4,906,270	+0.04(+0.17%)
Apr 14, 2026	23.48	23.51	23.32	23.33	4,047,798	-0.16(-0.68%)
Apr 13, 2026	23.80	23.84	23.49	23.49	3,770,701	-0.15(-0.63%)
Apr 10, 2026	23.49	23.66	23.47	23.64	3,514,742	+0.15(+0.64%)
Apr 09, 2026	23.70	23.73	23.42	23.49	4,048,473	-0.14(-0.59%)
Apr 08, 2026	23.63	23.80	23.57	23.63	6,119,326	-0.68(-2.80%)
Apr 07, 2026	24.32	24.50	24.30	24.31	6,473,868	+0.06(+0.25%)
Apr 06, 2026	24.39	24.42	24.24	24.25	6,486,454	-0.10(-0.41%)
Apr 02, 2026	24.59	24.66	24.22	24.35	5,811,722	+0.05(+0.21%)
Apr 01, 2026	24.28	24.35	24.18	24.30	6,197,577	-0.12(-0.49%)
Mar 31, 2026	24.76	24.90	24.40	24.42	5,416,260	-0.61(-2.44%)
Mar 30, 2026	24.84	25.12	24.81	25.03	4,834,526	-0.04(-0.16%)
Mar 27, 2026	24.75	25.12	24.74	25.07	4,588,305	+0.45(+1.83%)
Mar 26, 2026	24.51	24.64	24.30	24.62	2,428,021	+0.26(+1.07%)
Mar 25, 2026	24.29	24.49	24.21	24.36	5,676,782	-0.16(-0.63%)
Mar 24, 2026	24.67	24.71	24.38	24.52	6,380,879	+0.04(+0.16%)
Mar 23, 2026	24.40	24.52	24.20	24.48	6,795,389	-0.33(-1.32%)
Mar 20, 2026	24.64	24.93	24.55	24.80	8,656,193	+0.23(+0.93%)
Mar 19, 2026	24.63	24.72	24.46	24.57	12,012,546	+0.11(+0.45%)
Mar 18, 2026	24.18	24.48	24.12	24.47	10,520,991	+0.41(+1.70%)
Mar 17, 2026	23.94	24.07	23.84	24.06	8,994,238	-0.02(-0.08%)
Mar 16, 2026	24.10	24.15	23.96	24.08	9,355,989	-0.21(-0.86%)
Mar 13, 2026	24.10	24.31	23.98	24.29	12,277,230	+0.07(+0.29%)
Mar 12, 2026	24.07	24.22	24.02	24.22	9,861,064	+0.37(+1.54%)
Mar 11, 2026	23.71	23.96	23.69	23.85	9,923,779	+0.17(+0.71%)
Mar 10, 2026	23.68	23.82	23.43	23.68	11,760,171	+0.00(+0.00%)
Mar 09, 2026	24.05	24.23	23.60	23.68	11,493,766	-0.13(-0.54%)
Mar 06, 2026	23.89	24.03	23.76	23.81	19,398,938	+0.24(+1.01%)
Mar 05, 2026	23.37	23.74	23.29	23.57	14,676,460	+0.39(+1.68%)
Mar 04, 2026	23.24	23.36	23.12	23.18	10,398,797	-0.11(-0.47%)
Mar 03, 2026	23.56	23.70	23.20	23.29	12,688,653	+0.19(+0.82%)

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.