Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	33.40	33.44	33.01	33.40	1,149,579	-0.25(-0.74%)
May 07, 2026	33.94	33.94	33.56	33.65	771,473	-0.55(-1.61%)
May 06, 2026	34.42	34.49	34.06	34.20	656,888	+0.39(+1.15%)
May 05, 2026	33.67	33.93	33.42	33.81	705,982	+0.33(+0.99%)
May 04, 2026	33.61	33.81	33.35	33.48	471,493	-0.31(-0.92%)
May 01, 2026	34.00	34.28	33.77	33.79	595,637	-0.08(-0.24%)
Apr 30, 2026	33.62	34.00	33.56	33.87	1,117,599	+0.87(+2.64%)
Apr 29, 2026	33.09	33.18	32.85	33.00	1,199,980	-0.44(-1.32%)
Apr 28, 2026	33.33	33.45	33.26	33.44	1,033,072	-0.05(-0.15%)
Apr 27, 2026	33.87	33.96	33.49	33.49	1,124,188	-0.59(-1.73%)
Apr 24, 2026	33.76	34.19	33.58	34.08	1,445,556	+0.49(+1.46%)
Apr 23, 2026	33.49	33.80	33.36	33.59	916,058	-0.03(-0.09%)
Apr 22, 2026	33.76	33.99	33.50	33.62	921,718	+0.08(+0.24%)
Apr 21, 2026	33.67	33.80	33.48	33.54	1,038,821	-0.52(-1.53%)
Apr 20, 2026	33.83	34.18	33.73	34.06	1,236,668	+0.19(+0.56%)
Apr 17, 2026	33.90	34.27	33.84	33.87	1,351,704	+0.18(+0.53%)
Apr 16, 2026	33.90	34.16	33.32	33.69	1,196,082	-0.65(-1.89%)
Apr 15, 2026	34.44	34.50	33.95	34.34	1,096,972	-0.18(-0.52%)
Apr 14, 2026	34.25	34.66	34.07	34.52	1,013,160	+1.18(+3.54%)
Apr 13, 2026	33.27	33.41	33.10	33.34	548,626	-0.26(-0.77%)
Apr 10, 2026	33.75	33.79	33.39	33.60	744,260	+0.15(+0.45%)
Apr 09, 2026	33.54	33.64	33.14	33.45	786,065	+0.16(+0.47%)
Apr 08, 2026	33.40	33.68	33.13	33.29	1,073,154	+1.03(+3.18%)
Apr 07, 2026	32.54	32.58	31.98	32.26	1,224,121	-0.19(-0.58%)
Apr 06, 2026	32.32	32.63	32.30	32.45	506,388	+0.07(+0.21%)
Apr 02, 2026	31.34	32.45	31.30	32.38	1,020,543	+0.76(+2.41%)
Apr 01, 2026	31.58	31.88	31.29	31.62	1,013,358	+0.52(+1.68%)
Mar 31, 2026	30.44	31.46	30.23	31.10	1,587,117	+0.90(+2.98%)
Mar 30, 2026	30.11	30.45	29.88	30.20	1,242,664	+0.01(+0.03%)
Mar 27, 2026	30.36	30.55	30.09	30.19	1,007,354	-0.15(-0.49%)
Mar 26, 2026	30.64	30.99	30.32	30.34	1,280,435	-0.69(-2.23%)
Mar 25, 2026	31.20	31.22	30.71	31.03	812,219	+0.18(+0.58%)
Mar 24, 2026	30.62	31.00	30.49	30.85	1,200,164	-0.13(-0.41%)
Mar 23, 2026	30.94	31.23	30.55	30.98	1,881,824	+0.53(+1.75%)
Mar 20, 2026	31.25	31.35	30.31	30.45	1,695,501	-0.78(-2.50%)
Mar 19, 2026	31.19	31.53	30.87	31.23	1,020,721	-0.22(-0.69%)
Mar 18, 2026	32.22	32.36	31.40	31.44	1,520,347	-0.55(-1.73%)
Mar 17, 2026	31.97	32.16	31.92	32.00	1,952,931	+0.27(+0.84%)
Mar 16, 2026	32.04	32.17	31.57	31.73	1,599,347	-0.22(-0.68%)
Mar 13, 2026	32.21	32.46	31.82	31.95	2,734,259	-0.25(-0.77%)
Mar 12, 2026	32.75	33.06	32.18	32.19	4,898,010	+0.85(+2.71%)
Mar 11, 2026	30.92	31.39	30.76	31.34	1,426,379	+0.80(+2.62%)
Mar 10, 2026	30.96	31.01	30.34	30.54	962,515	-0.66(-2.12%)
Mar 09, 2026	30.69	31.24	30.34	31.21	1,450,492	-0.27(-0.85%)
Mar 06, 2026	31.02	31.57	30.80	31.47	2,776,685	-0.13(-0.41%)
Mar 05, 2026	31.83	32.11	31.29	31.60	2,766,161	+3.20(+11.27%)
Mar 04, 2026	28.31	28.57	28.10	28.40	2,990,606	-0.46(-1.61%)
Mar 03, 2026	28.41	29.06	28.15	28.86	2,059,489	-1.57(-5.16%)

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.