Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	41.61	41.76	40.05	40.30	841,402	-0.80(-1.95%)
May 06, 2026	41.38	41.59	40.68	41.10	517,148	+0.76(+1.88%)
May 05, 2026	39.86	40.34	39.73	40.34	507,632	+0.87(+2.20%)
May 04, 2026	39.95	40.63	39.07	39.47	942,599	-0.67(-1.67%)
May 01, 2026	41.29	41.48	40.08	40.14	1,112,519	-1.23(-2.97%)
Apr 30, 2026	40.17	41.72	40.10	41.37	998,479	+1.43(+3.58%)
Apr 29, 2026	40.48	41.00	39.45	39.94	1,967,994	-0.80(-1.96%)
Apr 28, 2026	40.53	40.80	39.75	40.74	993,733	+0.24(+0.59%)
Apr 27, 2026	41.13	41.67	40.20	40.50	836,046	-0.54(-1.32%)
Apr 24, 2026	40.73	41.15	40.11	41.04	1,373,272	+0.41(+1.01%)
Apr 23, 2026	40.22	41.00	39.98	40.63	1,369,821	+0.06(+0.15%)
Apr 22, 2026	40.68	40.97	40.45	40.57	956,255	+0.29(+0.72%)
Apr 21, 2026	40.02	40.55	39.55	40.28	1,188,948	+0.31(+0.78%)
Apr 20, 2026	39.90	40.45	39.82	39.97	1,361,429	-0.31(-0.77%)
Apr 17, 2026	40.25	40.83	39.73	40.28	1,440,418	+1.05(+2.68%)
Apr 16, 2026	39.59	40.00	38.83	39.23	2,514,311	-0.58(-1.46%)
Apr 15, 2026	39.20	40.25	38.91	39.81	1,753,022	+0.53(+1.35%)
Apr 14, 2026	38.53	39.71	37.99	39.28	1,878,565	+1.05(+2.75%)
Apr 13, 2026	37.22	38.28	37.02	38.23	988,409	+0.58(+1.54%)
Apr 10, 2026	38.08	38.23	37.49	37.65	681,740	-0.17(-0.45%)
Apr 09, 2026	36.36	37.95	35.98	37.82	1,028,433	+1.22(+3.33%)
Apr 08, 2026	37.47	38.00	36.23	36.60	1,211,808	+1.57(+4.48%)
Apr 07, 2026	35.36	35.36	34.25	35.03	607,800	+0.17(+0.49%)
Apr 06, 2026	34.70	35.00	34.30	34.86	367,125	+0.22(+0.64%)
Apr 02, 2026	33.06	34.89	32.58	34.64	938,655	+0.19(+0.55%)
Apr 01, 2026	34.22	34.81	33.85	34.45	896,645	+0.74(+2.20%)
Mar 31, 2026	33.47	34.32	32.90	33.71	962,515	+1.08(+3.31%)
Mar 30, 2026	33.59	33.88	32.45	32.63	910,669	-0.68(-2.04%)
Mar 27, 2026	34.01	34.20	33.11	33.31	793,477	-1.06(-3.08%)
Mar 26, 2026	35.12	35.41	33.90	34.37	794,185	-1.26(-3.54%)
Mar 25, 2026	35.67	36.06	35.02	35.63	561,408	+0.42(+1.19%)
Mar 24, 2026	34.33	35.56	34.28	35.21	745,452	+0.51(+1.47%)
Mar 23, 2026	34.00	35.27	33.79	34.70	1,835,297	+1.91(+5.82%)
Mar 20, 2026	33.64	33.92	32.24	32.79	2,737,511	-0.85(-2.53%)
Mar 19, 2026	33.12	34.09	32.62	33.64	832,919	+0.04(+0.12%)
Mar 18, 2026	34.06	34.44	33.55	33.60	937,474	-0.64(-1.87%)
Mar 17, 2026	34.52	34.89	34.03	34.24	755,495	+0.20(+0.59%)
Mar 16, 2026	34.06	34.70	33.87	34.04	949,839	+0.48(+1.43%)
Mar 13, 2026	33.39	34.39	32.91	33.56	957,578	+0.01(+0.03%)
Mar 12, 2026	33.70	34.27	33.32	33.55	1,058,507	-1.21(-3.48%)
Mar 11, 2026	34.86	35.16	34.00	34.76	1,107,618	+0.01(+0.03%)
Mar 10, 2026	35.40	35.80	34.46	34.75	1,081,398	-0.66(-1.86%)
Mar 09, 2026	32.89	35.48	32.18	35.41	2,192,340	+1.50(+4.42%)
Mar 06, 2026	35.48	35.48	33.49	33.91	1,574,216	-2.04(-5.67%)
Mar 05, 2026	36.57	37.30	35.25	35.95	1,534,641	-1.31(-3.52%)
Mar 04, 2026	37.78	37.78	36.76	37.26	1,228,913	-0.02(-0.05%)
Mar 03, 2026	36.87	37.89	35.01	37.28	1,350,550	-1.01(-2.64%)

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.