Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	41.84	42.45	41.84	42.32	1,123,936	+0.66(+1.58%)
May 04, 2026	42.03	42.25	41.55	41.66	1,462,066	-0.46(-1.09%)
May 01, 2026	42.38	42.48	42.09	42.12	1,000,671	-0.22(-0.52%)
Apr 30, 2026	41.88	42.41	41.79	42.34	1,102,272	+0.46(+1.10%)
Apr 29, 2026	42.14	42.29	41.75	41.88	1,215,363	-0.31(-0.73%)
Apr 28, 2026	42.46	42.66	42.09	42.19	855,095	-0.26(-0.61%)
Apr 27, 2026	42.36	42.55	42.17	42.45	1,167,203	+0.25(+0.59%)
Apr 24, 2026	42.47	42.47	42.13	42.20	1,698,553	-0.14(-0.33%)
Apr 23, 2026	42.16	42.49	41.88	42.34	1,384,709	+0.14(+0.33%)
Apr 22, 2026	42.52	42.52	42.09	42.20	1,383,555	-0.05(-0.12%)
Apr 21, 2026	42.50	42.80	42.18	42.25	1,800,087	-0.12(-0.28%)
Apr 20, 2026	42.14	42.43	42.10	42.37	1,659,420	+0.14(+0.33%)
Apr 17, 2026	41.71	42.61	41.66	42.23	2,270,265	+0.89(+2.15%)
Apr 16, 2026	41.47	41.69	41.23	41.34	3,685,402	-0.11(-0.27%)
Apr 15, 2026	41.78	41.78	41.32	41.45	1,174,483	-0.26(-0.62%)
Apr 14, 2026	41.78	41.87	41.48	41.71	3,005,666	+0.04(+0.10%)
Apr 13, 2026	41.14	41.70	41.03	41.67	1,871,557	+0.47(+1.14%)
Apr 10, 2026	41.64	41.64	41.15	41.20	1,208,004	-0.37(-0.89%)
Apr 09, 2026	41.20	41.71	41.09	41.57	1,267,595	+0.28(+0.68%)
Apr 08, 2026	41.11	41.49	41.11	41.29	1,335,908	+1.22(+3.04%)
Apr 07, 2026	39.94	40.25	39.83	40.07	2,345,891	+0.03(+0.07%)
Apr 06, 2026	39.74	40.07	39.50	40.04	1,279,839	+0.31(+0.78%)
Apr 02, 2026	39.23	40.11	39.09	39.73	1,509,732	-0.02(-0.05%)
Apr 01, 2026	39.67	40.03	39.58	39.75	1,525,226	+0.32(+0.81%)
Mar 31, 2026	39.02	39.73	38.76	39.43	2,269,637	+0.94(+2.44%)
Mar 30, 2026	39.05	39.07	38.41	38.49	1,597,346	-0.22(-0.57%)
Mar 27, 2026	39.16	39.19	38.62	38.71	1,263,059	-0.56(-1.43%)
Mar 26, 2026	39.57	39.86	39.23	39.27	2,538,450	-0.56(-1.40%)
Mar 25, 2026	40.01	40.14	39.44	39.83	1,856,284	+0.24(+0.60%)
Mar 24, 2026	39.07	39.84	38.99	39.59	1,350,978	+0.30(+0.76%)
Mar 23, 2026	39.09	39.88	39.04	39.29	1,615,988	+0.73(+1.89%)
Mar 20, 2026	39.05	39.13	38.33	38.57	1,574,749	-0.53(-1.35%)
Mar 19, 2026	38.84	39.36	38.69	39.09	1,874,403	-0.01(-0.03%)
Mar 18, 2026	39.50	39.64	39.09	39.10	1,089,650	-0.53(-1.33%)
Mar 17, 2026	39.73	39.97	39.54	39.63	1,156,193	+0.16(+0.40%)
Mar 16, 2026	39.54	39.85	39.46	39.47	1,457,076	+0.18(+0.46%)
Mar 13, 2026	39.58	39.74	39.14	39.29	1,755,629	-0.03(-0.08%)
Mar 12, 2026	39.49	39.66	39.25	39.32	2,331,401	-0.54(-1.35%)
Mar 11, 2026	39.87	40.09	39.57	39.86	2,031,387	-0.15(-0.37%)
Mar 10, 2026	40.23	40.71	39.94	40.01	1,992,853	-0.27(-0.68%)
Mar 09, 2026	39.74	40.37	38.97	40.28	1,461,706	+0.13(+0.33%)
Mar 06, 2026	40.34	40.34	39.76	40.15	1,265,217	-0.78(-1.90%)
Mar 05, 2026	41.17	41.35	40.64	40.93	1,775,709	-0.61(-1.46%)
Mar 04, 2026	41.64	41.69	41.27	41.54	1,173,016	+0.05(+0.12%)
Mar 03, 2026	41.26	41.69	40.63	41.49	3,612,642	-0.54(-1.28%)

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.