Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	39.38	39.75	39.02	39.20	1,192,447	-0.05(-0.13%)
May 05, 2026	38.57	39.56	38.34	39.25	1,820,595	+0.76(+1.97%)
May 04, 2026	38.98	39.34	38.31	38.49	1,204,681	-0.77(-1.96%)
May 01, 2026	40.22	40.22	39.25	39.26	1,368,311	-0.69(-1.73%)
Apr 30, 2026	39.45	40.08	39.27	39.95	1,529,767	+0.25(+0.63%)
Apr 29, 2026	39.96	40.52	39.58	39.70	1,915,201	-0.48(-1.19%)
Apr 28, 2026	40.80	40.80	39.88	40.18	1,895,980	-0.05(-0.12%)
Apr 27, 2026	40.14	40.55	39.80	40.23	1,828,003	-0.16(-0.40%)
Apr 24, 2026	40.42	40.79	39.67	40.39	2,307,050	+0.49(+1.23%)
Apr 23, 2026	41.44	42.13	39.72	39.90	3,163,686	-2.17(-5.16%)
Apr 22, 2026	42.77	42.77	41.80	42.07	1,948,668	-0.76(-1.77%)
Apr 21, 2026	42.74	43.10	42.22	42.83	1,421,859	+0.33(+0.78%)
Apr 20, 2026	42.62	42.81	42.38	42.50	1,149,178	-0.06(-0.14%)
Apr 17, 2026	41.44	42.75	41.44	42.56	1,249,347	+0.98(+2.36%)
Apr 16, 2026	41.13	41.62	41.09	41.58	1,240,354	+0.35(+0.85%)
Apr 15, 2026	41.33	41.75	41.00	41.23	1,218,994	-0.14(-0.34%)
Apr 14, 2026	41.20	41.77	41.20	41.37	1,429,482	-0.12(-0.29%)
Apr 13, 2026	40.79	41.50	40.69	41.49	1,065,570	+0.63(+1.54%)
Apr 10, 2026	41.48	41.65	40.82	40.86	800,632	-0.73(-1.76%)
Apr 09, 2026	41.09	42.03	41.09	41.59	1,023,684	+0.25(+0.60%)
Apr 08, 2026	40.45	41.49	40.45	41.34	1,678,131	+0.85(+2.10%)
Apr 07, 2026	40.30	40.77	40.18	40.49	1,186,571	+0.15(+0.37%)
Apr 06, 2026	40.14	40.55	40.00	40.34	1,019,227	-0.05(-0.12%)
Apr 02, 2026	39.57	40.52	39.57	40.39	933,265	+0.78(+1.97%)
Apr 01, 2026	39.94	39.94	39.48	39.61	942,894	-0.29(-0.73%)
Mar 31, 2026	40.29	40.34	39.34	39.90	1,546,585	-0.03(-0.08%)
Mar 30, 2026	39.83	40.20	39.50	39.93	1,315,181	+0.51(+1.29%)
Mar 27, 2026	39.80	40.05	39.23	39.42	1,541,614	-0.39(-0.98%)
Mar 26, 2026	39.33	39.96	39.21	39.81	1,040,461	+0.45(+1.14%)
Mar 25, 2026	39.52	39.67	39.26	39.36	1,675,731	+0.16(+0.41%)
Mar 24, 2026	38.12	39.31	38.12	39.20	1,566,784	+0.94(+2.46%)
Mar 23, 2026	38.52	38.59	37.89	38.26	1,963,521	+0.35(+0.92%)
Mar 20, 2026	37.91	38.22	37.45	37.91	9,944,109	+0.04(+0.11%)
Mar 19, 2026	39.43	39.58	37.87	37.87	2,325,623	-1.46(-3.71%)
Mar 18, 2026	39.97	40.15	39.30	39.33	1,569,689	-0.86(-2.14%)
Mar 17, 2026	40.68	40.99	40.12	40.19	1,329,974	-0.17(-0.42%)
Mar 16, 2026	40.44	40.91	40.35	40.36	1,372,177	+0.26(+0.65%)
Mar 13, 2026	40.51	40.76	39.90	40.10	1,532,616	+0.10(+0.25%)
Mar 12, 2026	39.45	40.27	39.18	40.00	2,156,018	-0.05(-0.12%)
Mar 11, 2026	40.50	40.69	39.96	40.05	1,556,650	-0.60(-1.48%)
Mar 10, 2026	40.69	41.08	40.25	40.65	1,855,422	-0.23(-0.56%)
Mar 09, 2026	41.87	41.87	40.27	40.88	2,137,939	-0.62(-1.51%)
Mar 06, 2026	41.42	41.63	40.48	41.51	1,396,051	-0.25(-0.59%)
Mar 05, 2026	41.86	42.14	41.45	41.75	1,726,385	-0.39(-0.92%)
Mar 04, 2026	42.05	42.37	41.52	42.14	1,610,137	+0.09(+0.21%)
Mar 03, 2026	42.31	42.56	41.42	42.05	1,747,915	-0.70(-1.65%)

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.