Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	33.28	34.53	33.28	34.27	1,796,446	+1.63(+4.99%)
May 07, 2026	33.48	33.93	32.35	32.64	1,949,771	-0.14(-0.43%)
May 06, 2026	32.10	33.60	32.03	32.78	2,044,210	+2.31(+7.58%)
May 05, 2026	30.57	31.15	30.23	30.47	1,716,894	+0.83(+2.80%)
May 04, 2026	30.35	31.05	29.61	29.64	1,669,528	-1.38(-4.45%)
May 01, 2026	32.47	32.84	30.99	31.02	1,535,401	-0.40(-1.27%)
Apr 30, 2026	31.73	32.09	30.75	31.42	2,211,379	+0.69(+2.25%)
Apr 29, 2026	31.20	31.24	30.36	30.73	2,194,512	-0.66(-2.10%)
Apr 28, 2026	32.39	32.68	30.87	31.39	1,913,351	-1.91(-5.74%)
Apr 27, 2026	33.32	33.38	32.48	33.30	1,946,359	+0.12(+0.36%)
Apr 24, 2026	33.33	33.33	32.56	33.18	1,721,468	+0.34(+1.04%)
Apr 23, 2026	33.52	34.53	31.83	32.84	2,685,467	-0.92(-2.73%)
Apr 22, 2026	33.43	33.86	32.95	33.76	1,931,000	+1.14(+3.49%)
Apr 21, 2026	35.00	35.00	32.44	32.62	2,490,825	-2.41(-6.88%)
Apr 20, 2026	34.87	35.56	34.40	35.03	2,071,876	-0.46(-1.30%)
Apr 17, 2026	35.02	36.06	34.57	35.49	2,447,776	+1.32(+3.86%)
Apr 16, 2026	34.19	34.59	33.71	34.17	1,267,214	-0.02(-0.06%)
Apr 15, 2026	34.69	35.13	33.78	34.19	1,766,003	-0.59(-1.70%)
Apr 14, 2026	34.59	35.03	34.10	34.78	1,322,302	+1.08(+3.20%)
Apr 13, 2026	33.20	33.95	32.70	33.70	1,568,514	+0.03(+0.09%)
Apr 10, 2026	33.13	33.70	33.07	33.67	1,366,065	+1.22(+3.76%)
Apr 09, 2026	32.56	33.36	32.00	32.45	1,554,758	-0.44(-1.34%)
Apr 08, 2026	32.76	33.81	32.44	32.89	2,716,955	+2.50(+8.23%)
Apr 07, 2026	30.25	30.39	29.41	30.39	1,639,071	+0.13(+0.43%)
Apr 06, 2026	30.15	30.52	29.70	30.26	1,071,646	+0.17(+0.56%)
Apr 02, 2026				30.09	0	-0.46(-1.51%)
Apr 01, 2026	29.80	30.88	29.65	30.55	2,051,811	+1.42(+4.87%)
Mar 31, 2026	27.20	29.35	27.20	29.13	2,102,015	+2.60(+9.80%)
Mar 30, 2026	27.69	27.82	26.21	26.53	1,831,934	-0.48(-1.78%)
Mar 27, 2026	25.99	27.28	25.78	27.01	2,742,221	+0.96(+3.69%)
Mar 26, 2026	26.99	27.36	26.00	26.05	1,835,574	-1.62(-5.85%)
Mar 25, 2026	27.63	28.09	27.12	27.67	2,520,196	+1.64(+6.30%)
Mar 24, 2026	25.47	26.19	24.88	26.03	1,971,961	+0.20(+0.77%)
Mar 23, 2026	25.45	26.07	25.21	25.83	3,918,091	+1.08(+4.36%)
Mar 20, 2026	25.29	25.70	24.43	24.75	3,123,671	-0.83(-3.24%)
Mar 19, 2026	25.73	25.90	24.04	25.58	4,480,719	-1.67(-6.13%)
Mar 18, 2026	28.39	28.45	27.14	27.25	2,259,062	-1.80(-6.20%)
Mar 17, 2026	29.08	29.29	28.63	29.05	1,154,665	+0.15(+0.52%)
Mar 16, 2026	28.82	29.16	28.12	28.90	2,284,412	+0.48(+1.69%)
Mar 13, 2026	29.53	29.72	28.25	28.42	1,635,136	-1.32(-4.44%)
Mar 12, 2026	30.20	30.25	29.48	29.74	2,474,681	-0.82(-2.68%)
Mar 11, 2026	30.77	31.12	29.98	30.56	1,592,357	-0.70(-2.24%)
Mar 10, 2026	30.85	31.75	30.70	31.26	1,692,578	+0.71(+2.32%)
Mar 09, 2026	28.72	30.59	27.87	30.55	2,631,369	+0.27(+0.89%)
Mar 06, 2026	30.37	31.13	29.91	30.28	1,859,299	-1.20(-3.81%)
Mar 05, 2026	33.00	33.07	30.94	31.48	2,480,936	-2.35(-6.95%)
Mar 04, 2026	34.93	35.00	33.74	33.83	1,844,561	-0.27(-0.79%)
Mar 03, 2026	34.52	34.62	32.50	34.10	2,729,882	-2.46(-6.73%)

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.