Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	42.85	43.51	42.51	42.60	2,485,143	-0.25(-0.58%)
May 07, 2026	43.73	44.39	42.61	42.85	4,255,742	-0.87(-1.99%)
May 06, 2026	43.84	44.66	42.93	43.72	5,077,205	-0.32(-0.73%)
May 05, 2026	43.00	44.78	42.70	44.04	11,903,641	+2.55(+6.15%)
May 04, 2026	41.91	42.25	41.27	41.49	4,243,346	-0.68(-1.61%)
May 01, 2026	42.55	43.09	42.10	42.17	3,680,805	-0.03(-0.07%)
Apr 30, 2026	41.30	42.82	41.30	42.20	4,390,306	+0.73(+1.76%)
Apr 29, 2026	41.58	42.22	41.19	41.47	3,651,065	-0.37(-0.88%)
Apr 28, 2026	42.00	42.23	41.54	41.84	2,361,901	+0.29(+0.70%)
Apr 27, 2026	41.12	42.20	40.86	41.55	2,313,870	+0.45(+1.09%)
Apr 24, 2026	41.46	41.77	40.93	41.10	1,697,395	-0.50(-1.20%)
Apr 23, 2026	41.23	41.94	40.63	41.60	3,193,871	+0.03(+0.07%)
Apr 22, 2026	41.28	41.60	40.39	41.57	2,415,259	+0.57(+1.39%)
Apr 21, 2026	41.67	42.36	40.84	41.00	3,487,373	-0.64(-1.54%)
Apr 20, 2026	41.39	42.09	41.22	41.64	3,254,819	-0.09(-0.22%)
Apr 17, 2026	42.63	43.55	41.62	41.73	3,033,800	-0.25(-0.60%)
Apr 16, 2026	42.74	42.99	41.59	41.98	3,940,676	-0.02(-0.05%)
Apr 15, 2026	39.98	42.30	39.69	42.00	5,713,643	+2.79(+7.12%)
Apr 14, 2026	38.70	39.65	38.33	39.21	4,550,818	+0.99(+2.59%)
Apr 13, 2026	37.10	38.36	36.66	38.22	5,659,943	+0.79(+2.11%)
Apr 10, 2026	38.11	38.52	37.38	37.43	5,220,207	-1.05(-2.73%)
Apr 09, 2026	38.46	38.94	37.73	38.48	5,018,124	-0.36(-0.93%)
Apr 08, 2026	39.62	40.19	38.62	38.84	4,382,945	+1.09(+2.89%)
Apr 07, 2026	37.96	38.41	37.58	37.75	4,598,994	-0.70(-1.82%)
Apr 06, 2026	37.70	38.56	37.48	38.45	2,837,765	+0.66(+1.75%)
Apr 02, 2026	36.53	37.92	35.83	37.79	4,663,629	+0.17(+0.45%)
Apr 01, 2026	37.69	38.62	37.20	37.62	5,204,599	+0.51(+1.37%)
Mar 31, 2026	36.41	37.37	35.55	37.11	7,150,429	+1.46(+4.10%)
Mar 30, 2026	35.97	36.47	35.20	35.65	8,017,046	+0.31(+0.88%)
Mar 27, 2026	38.29	38.55	35.21	35.34	9,380,042	-3.19(-8.28%)
Mar 26, 2026	38.53	39.59	36.77	38.53	9,287,658	+0.34(+0.89%)
Mar 25, 2026	37.93	38.74	37.30	38.19	1,552,287	+0.62(+1.65%)
Mar 24, 2026	37.49	38.03	37.35	37.57	1,768,908	-0.51(-1.34%)
Mar 23, 2026	38.82	39.11	37.88	38.08	2,014,391	+0.73(+1.95%)
Mar 20, 2026	37.20	37.56	36.80	37.35	7,136,186	+0.11(+0.30%)
Mar 19, 2026	37.53	37.84	36.58	37.24	3,397,436	-0.60(-1.59%)
Mar 18, 2026	38.22	39.38	37.83	37.84	3,346,511	-0.71(-1.84%)
Mar 17, 2026	38.43	38.88	38.20	38.55	1,963,980	+0.78(+2.07%)
Mar 16, 2026	37.57	38.10	37.45	37.77	1,924,631	+0.55(+1.48%)
Mar 13, 2026	37.36	37.93	37.04	37.22	1,882,884	+0.16(+0.43%)
Mar 12, 2026	37.42	38.30	36.79	37.06	3,175,121	-1.18(-3.09%)
Mar 11, 2026	39.01	39.24	37.37	38.24	5,613,891	-1.02(-2.60%)
Mar 10, 2026	39.62	40.15	38.52	39.26	3,787,772	-0.18(-0.46%)
Mar 09, 2026	38.62	39.66	37.72	39.44	3,331,211	+0.18(+0.46%)
Mar 06, 2026	38.72	39.52	37.52	39.26	2,812,384	-0.52(-1.31%)
Mar 05, 2026	39.89	40.47	38.99	39.78	2,085,126	-0.36(-0.90%)
Mar 04, 2026	39.13	40.28	38.37	40.14	3,373,350	+1.12(+2.87%)
Mar 03, 2026	38.80	39.40	37.25	39.02	3,687,683	-1.19(-2.96%)

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.