Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	40.55	42.46	39.07	40.71	5,782,666	+0.12(+0.30%)
May 07, 2026	40.47	40.95	38.76	40.59	3,182,856	-1.00(-2.40%)
May 06, 2026	43.14	43.98	41.20	41.59	3,959,678	-4.60(-9.96%)
May 05, 2026	44.85	46.46	44.55	46.19	3,036,794	+0.66(+1.45%)
May 04, 2026	43.45	45.64	43.11	45.53	3,510,167	+2.53(+5.88%)
May 01, 2026	43.23	43.90	41.51	43.00	3,928,999	-0.36(-0.83%)
Apr 30, 2026	39.67	44.73	39.67	43.36	7,259,720	+0.23(+0.53%)
Apr 29, 2026	42.24	43.98	41.87	43.13	4,080,651	+1.76(+4.25%)
Apr 28, 2026	41.51	42.15	40.40	41.37	2,476,898	+0.60(+1.47%)
Apr 27, 2026	41.00	42.39	40.65	40.77	2,811,193	+0.03(+0.07%)
Apr 24, 2026	40.79	41.23	40.23	40.74	1,710,756	-0.23(-0.56%)
Apr 23, 2026	40.31	41.69	39.89	40.97	3,266,292	+0.51(+1.26%)
Apr 22, 2026	40.97	41.84	40.00	40.46	2,527,024	-0.23(-0.57%)
Apr 21, 2026	38.09	40.85	37.55	40.69	4,158,605	+2.94(+7.79%)
Apr 20, 2026	37.30	37.94	37.00	37.75	2,437,686	+0.59(+1.59%)
Apr 17, 2026	39.00	39.62	36.12	37.16	6,064,531	-5.47(-12.83%)
Apr 16, 2026	40.60	42.74	40.60	42.63	2,307,580	+2.10(+5.18%)
Apr 15, 2026	38.80	41.10	38.26	40.53	2,482,401	+1.57(+4.03%)
Apr 14, 2026	40.45	40.73	38.57	38.96	2,832,492	-1.67(-4.11%)
Apr 13, 2026	41.28	41.90	40.12	40.63	1,854,000	-0.04(-0.10%)
Apr 10, 2026	40.25	40.98	39.59	40.67	2,154,043	+0.12(+0.30%)
Apr 09, 2026	43.14	44.25	39.77	40.55	3,899,113	-2.48(-5.76%)
Apr 08, 2026	42.04	43.69	41.00	43.03	4,994,773	-3.15(-6.82%)
Apr 07, 2026	46.50	47.78	45.80	46.18	3,037,029	-0.19(-0.41%)
Apr 06, 2026	44.48	46.40	44.00	46.37	1,887,490	+0.98(+2.16%)
Apr 02, 2026	48.00	48.71	44.86	45.39	2,735,937	-0.70(-1.52%)
Apr 01, 2026	46.57	48.00	45.22	46.09	5,024,056	-1.53(-3.21%)
Mar 31, 2026	49.41	50.93	46.51	47.62	5,154,476	-2.67(-5.31%)
Mar 30, 2026	52.12	52.18	49.58	50.29	2,939,186	-0.94(-1.83%)
Mar 27, 2026	50.38	51.70	49.69	51.23	3,168,413	+0.86(+1.71%)
Mar 26, 2026	49.75	51.80	48.92	50.37	3,846,083	+1.02(+2.07%)
Mar 25, 2026	48.25	50.12	48.05	49.35	3,604,995	-0.74(-1.48%)
Mar 24, 2026	47.90	50.64	47.79	50.09	4,951,560	+3.50(+7.51%)
Mar 23, 2026	46.63	47.70	45.81	46.59	5,830,952	-2.73(-5.54%)
Mar 20, 2026	47.09	49.73	46.45	49.32	5,931,451	+2.49(+5.32%)
Mar 19, 2026	47.54	50.47	46.60	46.83	5,133,586	-0.26(-0.55%)
Mar 18, 2026	46.00	47.17	44.70	47.09	5,214,423	+2.54(+5.70%)
Mar 17, 2026	44.70	44.80	43.90	44.55	3,367,599	+0.98(+2.25%)
Mar 16, 2026	43.36	44.69	42.56	43.57	2,191,937	+0.07(+0.16%)
Mar 13, 2026	42.32	44.26	41.55	43.50	3,346,615	+0.58(+1.35%)
Mar 12, 2026	42.46	43.85	40.70	42.92	5,608,056	+0.93(+2.21%)
Mar 11, 2026	41.00	42.51	40.61	41.99	3,593,527	+2.34(+5.90%)
Mar 10, 2026	39.08	40.60	38.27	39.65	5,629,810	+1.53(+4.01%)
Mar 09, 2026	43.84	44.10	37.54	38.12	6,550,433	-5.13(-11.86%)
Mar 06, 2026	46.52	46.52	42.08	43.25	4,535,535	-2.41(-5.28%)
Mar 05, 2026	45.42	47.18	44.27	45.66	6,361,996	+0.86(+1.92%)
Mar 04, 2026	39.40	45.12	39.40	44.80	6,985,121	+5.04(+12.68%)
Mar 03, 2026	40.00	40.74	38.17	39.76	4,104,333	+0.38(+0.96%)

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.