Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	41.95	41.95	41.60	41.71	345,590	-0.36(-0.86%)
May 11, 2026	42.26	42.26	42.02	42.07	135,816	-0.20(-0.47%)
May 08, 2026	42.24	42.30	42.18	42.27	197,166	+0.21(+0.50%)
May 07, 2026	42.32	42.33	42.01	42.06	84,969	-0.12(-0.28%)
May 06, 2026	42.24	42.49	42.09	42.18	1,170,381	+0.40(+0.96%)
May 05, 2026	41.74	41.84	41.66	41.78	1,184,224	+0.15(+0.36%)
May 04, 2026	41.82	41.83	41.52	41.63	174,733	-0.19(-0.45%)
May 01, 2026	41.98	42.15	41.79	41.82	5,150,735	-0.06(-0.14%)
Apr 30, 2026	41.69	41.97	41.65	41.88	2,513,778	+0.57(+1.38%)
Apr 29, 2026	41.40	41.50	41.19	41.31	1,567,859	-0.29(-0.70%)
Apr 28, 2026	41.56	41.67	41.54	41.60	70,764	-0.11(-0.26%)
Apr 27, 2026	41.84	41.95	41.70	41.71	153,677	-0.12(-0.29%)
Apr 24, 2026	41.51	41.85	41.51	41.83	108,988	+0.18(+0.43%)
Apr 23, 2026	41.73	41.78	41.37	41.65	300,131	-0.08(-0.19%)
Apr 22, 2026	41.97	42.00	41.66	41.73	221,862	-0.03(-0.07%)
Apr 21, 2026	42.02	42.06	41.68	41.76	230,337	-0.35(-0.83%)
Apr 20, 2026	42.03	42.27	41.98	42.11	136,618	-0.02(-0.05%)
Apr 17, 2026	42.20	42.38	42.09	42.13	166,559	+0.27(+0.65%)
Apr 16, 2026	41.98	42.02	41.80	41.86	206,666	-0.11(-0.26%)
Apr 15, 2026	41.88	42.04	41.88	41.97	95,059	-0.01(-0.02%)
Apr 14, 2026	41.79	42.04	41.79	41.98	206,291	+0.29(+0.70%)
Apr 13, 2026	41.63	41.78	41.35	41.69	248,265	+0.07(+0.17%)
Apr 10, 2026	41.60	41.72	41.50	41.62	114,336	-0.08(-0.19%)
Apr 09, 2026	41.50	41.87	41.39	41.70	286,599	+0.02(+0.04%)
Apr 08, 2026	42.00	42.00	41.56	41.68	321,636	+0.58(+1.41%)
Apr 07, 2026	40.83	41.17	40.83	41.10	168,277	+0.21(+0.51%)
Apr 06, 2026	40.98	41.27	40.78	40.89	147,847	-0.10(-0.26%)
Apr 02, 2026	41.16	41.16	40.60	40.99	211,318	-0.17(-0.41%)
Apr 01, 2026	41.19	41.32	40.97	41.16	1,104,990	+0.10(+0.25%)
Mar 31, 2026	40.62	41.11	40.62	41.06	258,826	+0.50(+1.23%)
Mar 30, 2026	40.56	40.67	40.43	40.56	222,859	+0.02(+0.05%)
Mar 27, 2026	40.36	40.73	40.36	40.54	408,743	-0.15(-0.37%)
Mar 26, 2026	40.92	41.18	40.66	40.69	138,598	-0.53(-1.29%)
Mar 25, 2026	41.37	41.50	41.17	41.22	64,148	+0.15(+0.37%)
Mar 24, 2026	41.15	41.26	40.88	41.07	131,708	-0.19(-0.46%)
Mar 23, 2026	41.10	41.52	41.05	41.26	170,959	+0.31(+0.76%)
Mar 20, 2026	41.33	41.33	40.85	40.95	118,194	-0.54(-1.30%)
Mar 19, 2026	40.92	41.60	40.91	41.49	145,942	+0.45(+1.10%)
Mar 18, 2026	41.09	41.37	41.02	41.04	185,833	-0.40(-0.97%)
Mar 17, 2026	41.43	41.52	41.35	41.44	164,561	+0.20(+0.48%)
Mar 16, 2026	41.16	41.34	40.83	41.24	230,303	+0.44(+1.08%)
Mar 13, 2026	41.19	41.59	40.65	40.80	135,412	-0.41(-0.99%)
Mar 12, 2026	41.52	41.52	41.06	41.21	129,426	-0.31(-0.75%)
Mar 11, 2026	41.49	41.72	41.49	41.52	103,612	-0.33(-0.79%)
Mar 10, 2026	41.99	42.12	41.70	41.85	113,939	+0.01(+0.02%)
Mar 09, 2026	41.40	41.94	41.40	41.84	235,354	+0.01(+0.02%)
Mar 06, 2026	41.77	41.89	41.54	41.83	261,980	-0.05(-0.12%)
Mar 05, 2026	41.95	41.99	41.62	41.88	496,294	-0.34(-0.81%)
Mar 04, 2026	42.26	42.30	42.13	42.22	114,206	+0.09(+0.21%)
Mar 03, 2026	42.04	42.18	41.42	42.13	801,132	-0.36(-0.85%)

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.