Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	44.05	44.05	43.55	43.68	4,603	-0.44(-0.99%)
May 07, 2026	44.19	44.43	43.96	44.12	9,892	-0.05(-0.10%)
May 06, 2026	43.85	44.32	43.85	44.17	5,626	+0.67(+1.54%)
May 05, 2026	43.63	43.65	43.47	43.50	5,504	-0.23(-0.54%)
May 04, 2026	44.10	44.31	43.69	43.73	9,431	-0.48(-1.08%)
May 01, 2026	44.18	44.41	43.94	44.21	4,504	+0.11(+0.24%)
Apr 30, 2026	43.75	44.23	43.59	44.11	4,305	+0.28(+0.64%)
Apr 29, 2026	43.58	43.85	43.38	43.82	3,540	-0.13(-0.30%)
Apr 28, 2026	44.03	44.10	43.95	43.95	4,612	-0.36(-0.81%)
Apr 27, 2026	44.48	44.65	44.31	44.31	6,286	-0.13(-0.29%)
Apr 24, 2026	44.19	44.51	44.18	44.44	6,239	+0.15(+0.33%)
Apr 23, 2026	45.00	45.00	43.94	44.30	5,888	-1.01(-2.23%)
Apr 22, 2026	45.80	45.92	45.19	45.31	4,350	-0.31(-0.68%)
Apr 21, 2026	46.11	46.41	45.62	45.62	5,691	-0.45(-0.98%)
Apr 20, 2026	45.44	46.07	45.44	46.07	5,626	+0.38(+0.83%)
Apr 17, 2026	44.98	45.93	44.98	45.69	7,588	+1.05(+2.36%)
Apr 16, 2026	44.80	45.68	43.81	44.64	24,813	+0.11(+0.24%)
Apr 15, 2026	43.98	45.23	43.87	44.53	69,132	+0.79(+1.81%)
Apr 14, 2026	43.00	44.13	43.00	43.74	21,346	+0.80(+1.86%)
Apr 13, 2026	41.85	42.94	41.84	42.94	8,037	+0.82(+1.95%)
Apr 10, 2026	42.36	42.36	41.91	42.12	5,778	-0.23(-0.55%)
Apr 09, 2026	41.87	42.61	41.21	42.35	21,698	+0.16(+0.38%)
Apr 08, 2026	42.46	42.99	42.08	42.20	10,488	+1.07(+2.59%)
Apr 07, 2026	41.07	41.25	40.65	41.13	19,397	-0.20(-0.48%)
Apr 06, 2026	41.00	43.00	41.00	41.33	26,398	+0.55(+1.35%)
Apr 02, 2026	39.93	40.91	39.83	40.78	13,727	+0.14(+0.34%)
Apr 01, 2026	40.44	40.97	40.40	40.64	5,871	-0.01(-0.02%)
Mar 31, 2026	39.99	40.71	39.80	40.65	23,157	+1.21(+3.07%)
Mar 30, 2026	39.45	39.87	39.28	39.44	7,061	+0.12(+0.31%)
Mar 27, 2026	39.74	39.86	39.23	39.31	7,340	-0.98(-2.44%)
Mar 26, 2026	40.87	41.00	40.27	40.30	6,699	-0.42(-1.04%)
Mar 25, 2026	41.03	41.22	40.53	40.72	3,868	+0.15(+0.38%)
Mar 24, 2026	40.81	40.97	40.57	40.57	3,567	-0.65(-1.57%)
Mar 23, 2026	41.26	41.59	41.10	41.22	21,028	+0.69(+1.70%)
Mar 20, 2026	41.00	41.00	40.47	40.53	10,619	-0.66(-1.60%)
Mar 19, 2026	40.98	41.26	40.76	41.19	4,713	-0.18(-0.44%)
Mar 18, 2026	42.04	42.19	41.37	41.37	5,777	-0.82(-1.95%)
Mar 17, 2026	42.43	42.52	42.17	42.19	5,052	+0.44(+1.05%)
Mar 16, 2026	41.58	42.07	41.58	41.76	31,734	+0.41(+1.00%)
Mar 13, 2026	41.48	41.76	41.27	41.34	4,924	-0.01(-0.03%)
Mar 12, 2026	41.87	42.09	41.33	41.35	9,481	-0.93(-2.19%)
Mar 11, 2026	42.58	42.88	42.08	42.28	4,792	-0.25(-0.58%)
Mar 10, 2026	42.49	43.03	42.33	42.53	6,812	-0.49(-1.13%)
Mar 09, 2026	42.31	43.02	41.81	43.02	10,375	-0.03(-0.08%)
Mar 06, 2026	42.85	43.05	42.55	43.05	11,694	-0.48(-1.11%)
Mar 05, 2026	43.12	43.72	43.12	43.53	51,289	+0.31(+0.73%)
Mar 04, 2026	42.85	43.98	42.85	43.22	11,166	+0.37(+0.86%)
Mar 03, 2026	42.01	43.02	41.64	42.84	20,937	-0.28(-0.64%)

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.