Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	22.34	22.52	21.66	22.01	25,764,032	-0.30(-1.34%)
Jan 27, 2026	22.15	22.58	21.40	22.31	27,279,996	+0.55(+2.53%)
Jan 26, 2026	23.43	23.78	21.41	21.76	30,020,536	-1.69(-7.21%)
Jan 23, 2026	24.95	25.21	23.25	23.45	30,257,000	-1.51(-6.05%)
Jan 22, 2026	24.47	25.50	24.25	24.96	33,938,124	+1.29(+5.45%)
Jan 21, 2026	25.49	26.27	22.41	23.67	48,111,224	-1.32(-5.28%)
Jan 20, 2026	24.57	26.50	23.71	24.99	45,833,268	-0.63(-2.46%)
Jan 16, 2026	25.11	26.18	24.56	25.62	33,778,280	+0.92(+3.72%)
Jan 15, 2026	26.29	26.49	24.65	24.70	33,298,932	-1.02(-3.97%)
Jan 14, 2026	24.19	25.73	23.76	25.72	29,302,402	+1.25(+5.11%)
Jan 13, 2026	25.82	26.25	24.30	24.47	27,609,492	-1.06(-4.15%)
Jan 12, 2026	24.40	25.64	23.93	25.53	25,608,720	+0.81(+3.28%)
Jan 09, 2026	25.44	26.70	24.71	24.72	36,676,136	-0.53(-2.10%)
Jan 08, 2026	24.80	26.38	24.51	25.25	32,346,514	+0.04(+0.16%)
Jan 07, 2026	25.13	26.44	24.84	25.21	30,119,270	-0.17(-0.67%)
Jan 06, 2026	24.91	25.66	23.83	25.38	30,293,600	+0.37(+1.48%)
Jan 05, 2026	23.69	25.85	23.55	25.01	39,477,028	+1.41(+5.97%)
Jan 02, 2026	22.56	24.00	21.62	23.60	37,387,180	+1.45(+6.55%)
Dec 31, 2025	22.45	22.67	21.93	22.15	23,242,508	-0.26(-1.16%)
Dec 30, 2025	22.57	22.96	22.07	22.41	24,752,810	+0.14(+0.63%)
Dec 29, 2025	21.95	22.77	21.53	22.27	33,533,988	-0.11(-0.49%)
Dec 26, 2025	24.36	24.37	22.33	22.38	28,311,196	-2.13(-8.69%)
Dec 24, 2025	25.20	25.22	24.04	24.51	18,157,200	-0.60(-2.39%)
Dec 23, 2025	25.90	26.73	24.91	25.11	34,403,588	-1.77(-6.58%)
Dec 22, 2025	24.57	27.67	24.36	26.88	59,765,812	+3.12(+13.13%)
Dec 19, 2025	22.94	24.03	22.82	23.76	32,120,004	+0.94(+4.12%)
Dec 18, 2025	23.60	23.96	22.25	22.82	34,219,304	+0.35(+1.56%)
Dec 17, 2025	24.19	25.22	22.41	22.47	33,800,856	-1.49(-6.22%)
Dec 16, 2025	23.10	24.37	23.07	23.96	27,030,198	+0.43(+1.83%)
Dec 15, 2025	26.07	26.09	23.50	23.53	33,581,448	-2.31(-8.94%)
Dec 12, 2025	26.30	26.88	25.06	25.84	31,266,452	-1.04(-3.87%)
Dec 11, 2025	25.98	27.09	24.73	26.88	38,709,512	+0.76(+2.91%)
Dec 10, 2025	27.73	27.75	26.09	26.12	44,968,120	-2.10(-7.44%)
Dec 09, 2025	27.76	28.46	26.78	28.22	31,237,172	-0.04(-0.14%)
Dec 08, 2025	28.75	29.45	27.02	28.26	33,218,392	+0.15(+0.53%)
Dec 05, 2025	29.55	29.60	27.33	28.11	51,097,928	-1.95(-6.49%)
Dec 04, 2025	25.82	30.20	25.53	30.06	76,796,840	+4.02(+15.44%)
Dec 03, 2025	23.90	26.25	23.53	26.04	34,213,944	+2.16(+9.05%)
Dec 02, 2025	23.96	24.94	23.55	23.88	29,090,740	+0.43(+1.83%)
Dec 01, 2025	24.92	24.98	23.40	23.45	30,210,256	-2.12(-8.29%)
Nov 28, 2025	25.71	26.09	25.27	25.57	13,998,548	+0.00(+0.00%)
Nov 26, 2025	26.36	26.52	25.29	25.57	28,828,020	-0.51(-1.96%)
Nov 25, 2025	25.49	26.79	24.61	26.08	39,952,924	-0.49(-1.84%)
Nov 24, 2025	23.72	26.76	23.64	26.57	42,515,844	+2.98(+12.63%)
Nov 21, 2025	23.11	23.68	21.00	23.59	52,394,032	+0.79(+3.46%)
Nov 20, 2025	26.32	26.88	22.65	22.80	53,969,852	-2.66(-10.45%)
Nov 19, 2025	25.79	27.18	25.31	25.46	40,604,620	-0.25(-0.97%)
Nov 18, 2025	24.35	25.91	24.24	25.71	43,780,040	+1.02(+4.13%)
Nov 17, 2025	24.98	25.99	24.19	24.69	42,998,756	-0.79(-3.10%)
Nov 14, 2025	23.60	26.83	23.37	25.48	68,287,616	+0.28(+1.11%)
Nov 13, 2025	26.99	27.41	24.75	25.20	65,358,192	-3.10(-10.95%)
Nov 12, 2025	31.12	31.65	28.05	28.30	50,416,832	-3.10(-9.87%)
Nov 11, 2025	31.08	32.18	30.24	31.40	50,956,544	-1.68(-5.08%)
Nov 10, 2025	34.10	34.71	32.60	33.08	38,603,024	-0.69(-2.04%)
Nov 07, 2025	32.82	33.81	30.62	33.77	57,796,728	-0.59(-1.72%)
Nov 06, 2025	37.11	37.14	34.20	34.36	46,578,296	-2.93(-7.86%)
Nov 05, 2025	36.28	38.00	35.00	37.29	41,146,108	+2.11(+6.00%)
Nov 04, 2025	37.03	38.62	34.65	35.18	55,280,336	-3.94(-10.07%)

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.