Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	43.29	43.50	42.38	42.41	3,455,643	-0.72(-1.67%)
May 07, 2026	42.64	43.40	42.57	43.13	3,582,900	+0.37(+0.87%)
May 06, 2026	42.60	43.07	42.37	42.76	2,779,425	+0.57(+1.35%)
May 05, 2026	41.05	42.56	40.90	42.19	3,616,198	+1.46(+3.58%)
May 04, 2026	41.87	41.92	40.64	40.73	4,417,698	-1.41(-3.35%)
May 01, 2026	42.47	42.55	41.78	42.14	4,517,449	-0.60(-1.40%)
Apr 30, 2026	43.88	44.04	42.39	42.74	6,385,612	+0.33(+0.78%)
Apr 29, 2026	42.25	42.76	41.84	42.41	4,609,390	-0.15(-0.35%)
Apr 28, 2026	43.35	43.50	42.16	42.56	3,222,257	-0.03(-0.07%)
Apr 27, 2026	42.38	43.15	42.16	42.59	3,360,229	+0.15(+0.35%)
Apr 24, 2026	43.06	43.25	41.91	42.44	2,959,959	-0.43(-1.00%)
Apr 23, 2026	43.00	43.35	42.75	42.87	3,127,918	+0.17(+0.40%)
Apr 22, 2026	43.66	43.88	42.59	42.70	2,946,863	-0.89(-2.04%)
Apr 21, 2026	44.28	44.42	43.52	43.59	2,009,274	-0.70(-1.58%)
Apr 20, 2026	44.57	45.00	44.01	44.29	2,631,033	-0.30(-0.67%)
Apr 17, 2026	43.92	44.90	43.92	44.59	3,437,708	+0.42(+0.95%)
Apr 16, 2026	44.30	45.12	44.08	44.17	3,004,146	-0.14(-0.32%)
Apr 15, 2026	43.62	44.49	43.47	44.31	2,685,392	+0.65(+1.49%)
Apr 14, 2026	44.46	44.69	43.59	43.66	3,728,354	-0.99(-2.22%)
Apr 13, 2026	45.00	45.00	44.15	44.65	2,204,366	-0.40(-0.89%)
Apr 10, 2026	44.82	45.52	44.64	45.05	2,218,510	+0.37(+0.83%)
Apr 09, 2026	43.45	45.22	43.26	44.68	3,568,195	+0.78(+1.78%)
Apr 08, 2026	45.12	45.46	43.75	43.90	3,331,533	-1.15(-2.55%)
Apr 07, 2026	44.62	45.23	44.53	45.05	2,083,643	+0.59(+1.33%)
Apr 06, 2026	44.14	44.55	43.68	44.46	2,105,180	+0.42(+0.95%)
Apr 02, 2026	43.22	44.13	42.75	44.04	2,983,309	+1.14(+2.66%)
Apr 01, 2026	42.62	43.13	42.00	42.90	2,618,449	-0.16(-0.37%)
Mar 31, 2026	42.99	43.40	42.75	43.06	1,970,644	+0.14(+0.33%)
Mar 30, 2026	43.08	43.23	42.48	42.92	2,365,965	-0.48(-1.11%)
Mar 27, 2026	42.13	43.56	42.00	43.40	3,425,261	+1.49(+3.56%)
Mar 26, 2026	41.35	42.51	41.08	41.91	3,072,450	+0.64(+1.55%)
Mar 25, 2026	41.49	41.76	41.04	41.27	2,222,730	+0.11(+0.27%)
Mar 24, 2026	41.58	41.99	41.09	41.16	2,043,231	-0.78(-1.86%)
Mar 23, 2026	42.12	42.41	41.69	41.94	2,718,488	+0.54(+1.30%)
Mar 20, 2026	42.16	42.45	41.39	41.40	5,376,145	-0.88(-2.08%)
Mar 19, 2026	42.20	42.74	42.01	42.28	2,867,862	+0.38(+0.91%)
Mar 18, 2026	42.21	42.69	41.83	41.90	2,942,376	-0.70(-1.64%)
Mar 17, 2026	42.43	42.71	42.08	42.60	2,666,117	+0.50(+1.19%)
Mar 16, 2026	43.83	44.16	42.09	42.10	3,045,599	-1.51(-3.46%)
Mar 13, 2026	44.15	44.56	43.58	43.61	2,674,826	-0.08(-0.18%)
Mar 12, 2026	44.52	44.59	43.17	43.69	3,835,545	-1.28(-2.85%)
Mar 11, 2026	45.83	45.95	44.65	44.97	2,399,687	-0.90(-1.96%)
Mar 10, 2026	45.78	46.13	45.16	45.87	3,544,835	-0.14(-0.30%)
Mar 09, 2026	46.24	46.38	45.32	46.01	2,417,563	-0.63(-1.35%)
Mar 06, 2026	46.30	47.08	46.02	46.64	2,029,867	+0.02(+0.04%)
Mar 05, 2026	46.51	47.15	46.17	46.62	2,676,943	-0.23(-0.49%)
Mar 04, 2026	47.67	47.70	46.19	46.85	2,918,134	-0.72(-1.52%)
Mar 03, 2026	47.45	48.18	46.97	47.57	3,082,090	-0.52(-1.09%)

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.