Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	41.04	41.04	40.37	40.45	803,734	-0.70(-1.70%)
May 06, 2026	41.10	41.18	41.04	41.15	907,820	+0.35(+0.86%)
May 05, 2026	40.61	40.82	40.30	40.80	585,142	+0.43(+1.07%)
May 04, 2026	40.69	40.69	40.28	40.37	716,424	-0.48(-1.18%)
May 01, 2026	40.98	41.00	40.76	40.85	1,157,949	-0.12(-0.29%)
Apr 30, 2026	40.77	40.99	40.57	40.97	823,240	+0.60(+1.49%)
Apr 29, 2026	40.58	40.58	40.23	40.37	770,193	-0.29(-0.71%)
Apr 28, 2026	40.42	40.69	40.42	40.66	907,310	+0.28(+0.69%)
Apr 27, 2026	40.59	40.61	40.33	40.38	650,011	-0.23(-0.57%)
Apr 24, 2026	40.67	40.67	40.42	40.61	1,082,106	+0.02(+0.05%)
Apr 23, 2026	40.44	40.75	40.31	40.59	388,693	+0.12(+0.30%)
Apr 22, 2026	40.53	40.53	40.33	40.47	757,652	+0.09(+0.22%)
Apr 21, 2026	40.82	40.82	40.31	40.38	597,531	-0.41(-1.01%)
Apr 20, 2026	40.85	40.85	40.68	40.79	685,372	-0.10(-0.24%)
Apr 17, 2026	40.92	40.92	40.67	40.89	487,657	+0.05(+0.12%)
Apr 16, 2026	40.95	41.03	40.74	40.84	508,833	-0.03(-0.07%)
Apr 15, 2026	41.13	41.13	40.84	40.87	1,130,957	-0.30(-0.73%)
Apr 14, 2026	41.13	41.19	41.01	41.17	953,689	-0.12(-0.29%)
Apr 13, 2026	41.10	41.30	40.91	41.29	887,793	+0.11(+0.27%)
Apr 10, 2026	41.14	41.31	41.10	41.18	520,168	-0.04(-0.10%)
Apr 09, 2026	41.13	41.28	40.95	41.22	663,347	-0.07(-0.17%)
Apr 08, 2026	41.25	41.30	41.00	41.29	807,620	+0.39(+0.95%)
Apr 07, 2026	40.83	40.94	40.52	40.90	638,190	-0.06(-0.15%)
Apr 06, 2026	40.80	40.98	40.72	40.96	720,565	+0.14(+0.34%)
Apr 02, 2026	40.48	40.84	40.38	40.82	680,990	+0.12(+0.29%)
Apr 01, 2026	40.82	40.82	40.41	40.70	785,673	+0.16(+0.39%)
Mar 31, 2026	40.35	40.54	40.07	40.54	904,015	+0.56(+1.40%)
Mar 30, 2026	40.09	40.32	39.72	39.98	816,011	+0.40(+1.01%)
Mar 27, 2026	39.43	39.84	39.43	39.58	629,696	+0.06(+0.15%)
Mar 26, 2026	39.72	39.88	39.51	39.52	879,933	-0.35(-0.88%)
Mar 25, 2026	39.78	39.91	39.65	39.87	487,596	+0.53(+1.35%)
Mar 24, 2026	38.81	39.54	38.81	39.34	641,125	+0.13(+0.33%)
Mar 23, 2026	39.10	39.49	38.96	39.21	619,250	+0.31(+0.80%)
Mar 20, 2026	39.58	39.63	38.72	38.90	1,075,047	-0.74(-1.87%)
Mar 19, 2026	39.61	39.75	39.33	39.64	866,523	-0.31(-0.78%)
Mar 18, 2026	40.20	40.22	39.87	39.95	628,636	-0.35(-0.87%)
Mar 17, 2026	40.35	40.47	40.26	40.30	521,709	+0.24(+0.60%)
Mar 16, 2026	39.92	40.15	39.88	40.06	497,900	+0.30(+0.75%)
Mar 13, 2026	39.94	40.09	39.64	39.76	2,051,419	+0.10(+0.25%)
Mar 12, 2026	39.63	39.75	39.48	39.66	398,242	-0.18(-0.45%)
Mar 11, 2026	39.58	39.84	39.50	39.84	491,228	+0.12(+0.30%)
Mar 10, 2026	39.74	39.97	39.59	39.72	885,572	+0.09(+0.23%)
Mar 09, 2026	38.95	39.68	38.92	39.63	1,814,166	+0.12(+0.30%)
Mar 06, 2026	39.42	39.59	39.14	39.51	902,048	-0.23(-0.58%)
Mar 05, 2026	40.00	40.00	39.50	39.74	1,227,661	-0.60(-1.49%)
Mar 04, 2026	40.27	40.34	40.08	40.34	685,723	+0.03(+0.07%)
Mar 03, 2026	40.15	40.34	39.73	40.31	1,134,880	-0.76(-1.84%)

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.