Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	41.71	41.83	40.90	41.36	925,002	-0.08(-0.19%)
May 07, 2026	42.09	42.09	40.88	41.44	1,150,634	-0.35(-0.84%)
May 06, 2026	40.45	41.91	39.78	41.79	1,162,131	+2.09(+5.26%)
May 05, 2026	41.00	41.49	38.55	39.70	1,398,629	-0.30(-0.75%)
May 04, 2026	40.03	40.71	39.80	40.00	833,048	-0.03(-0.07%)
May 01, 2026	40.34	40.80	39.91	40.03	576,118	-0.60(-1.48%)
Apr 30, 2026	39.59	40.74	39.54	40.63	862,611	+1.16(+2.94%)
Apr 29, 2026	40.18	40.25	39.46	39.47	871,642	-0.71(-1.77%)
Apr 28, 2026	40.92	40.92	39.66	40.18	1,125,209	-0.54(-1.33%)
Apr 27, 2026	40.06	40.85	39.91	40.72	1,027,557	+0.74(+1.85%)
Apr 24, 2026	41.41	41.41	39.28	39.98	1,097,429	-1.43(-3.45%)
Apr 23, 2026	42.03	42.69	40.30	41.41	803,143	-0.66(-1.57%)
Apr 22, 2026	43.82	43.97	41.85	42.07	1,030,840	-1.13(-2.62%)
Apr 21, 2026	43.89	44.29	42.91	43.20	1,085,314	-1.04(-2.35%)
Apr 20, 2026	44.57	45.07	43.76	44.24	994,975	-0.33(-0.74%)
Apr 17, 2026	45.21	45.86	44.41	44.57	1,510,510	-0.37(-0.82%)
Apr 16, 2026	46.40	46.71	44.01	44.94	1,025,907	-1.35(-2.92%)
Apr 15, 2026	47.54	47.83	46.07	46.29	996,245	-1.25(-2.63%)
Apr 14, 2026	47.70	47.90	46.98	47.54	1,020,664	+0.11(+0.23%)
Apr 13, 2026	46.03	47.53	46.03	47.43	724,625	+1.37(+2.97%)
Apr 10, 2026	46.91	46.97	45.08	46.06	1,123,244	-1.04(-2.21%)
Apr 09, 2026	47.77	48.37	46.91	47.10	1,018,968	-0.83(-1.73%)
Apr 08, 2026	46.68	48.41	46.19	47.93	1,277,459	+1.74(+3.77%)
Apr 07, 2026	46.34	46.67	45.66	46.19	862,561	-0.54(-1.16%)
Apr 06, 2026	46.30	46.92	46.14	46.73	879,960	+0.43(+0.93%)
Apr 02, 2026	45.38	46.94	45.02	46.30	945,444	+0.44(+0.96%)
Apr 01, 2026	45.52	46.29	45.30	45.86	1,009,309	+1.34(+3.01%)
Mar 31, 2026	43.64	45.12	43.50	44.52	1,625,772	+1.27(+2.94%)
Mar 30, 2026	45.09	45.55	42.77	43.25	1,348,614	-1.59(-3.55%)
Mar 27, 2026	46.19	46.82	44.76	44.84	1,474,640	-1.69(-3.63%)
Mar 26, 2026	45.88	46.82	45.47	46.53	1,328,584	+0.21(+0.45%)
Mar 25, 2026	44.97	46.38	44.62	46.32	1,136,424	+2.26(+5.13%)
Mar 24, 2026	44.19	44.51	43.40	44.06	606,154	-0.34(-0.77%)
Mar 23, 2026	44.35	44.97	43.14	44.40	1,145,410	+0.58(+1.32%)
Mar 20, 2026	45.07	45.43	43.17	43.82	1,371,059	-1.66(-3.65%)
Mar 19, 2026	46.07	46.22	44.19	45.48	1,069,894	-0.96(-2.07%)
Mar 18, 2026	45.67	46.95	45.62	46.44	690,166	+0.84(+1.84%)
Mar 17, 2026	45.50	45.99	45.00	45.60	800,599	+0.30(+0.66%)
Mar 16, 2026	45.27	46.08	44.94	45.30	709,524	+0.00(+0.00%)
Mar 13, 2026	46.31	46.40	44.57	45.30	708,503	-0.61(-1.33%)
Mar 12, 2026	46.42	46.62	45.12	45.91	1,068,254	-0.25(-0.54%)
Mar 11, 2026	45.75	46.41	45.40	46.16	924,052	-0.19(-0.41%)
Mar 10, 2026	46.70	46.98	46.07	46.35	1,075,151	-0.97(-2.05%)
Mar 09, 2026	46.91	47.65	45.48	47.32	1,652,707	+0.83(+1.78%)
Mar 06, 2026	45.35	46.88	44.91	46.49	1,247,493	+0.76(+1.66%)
Mar 05, 2026	46.86	46.98	44.60	45.73	1,087,586	-1.13(-2.41%)
Mar 04, 2026	45.42	46.92	44.48	46.86	1,380,942	+1.44(+3.16%)
Mar 03, 2026	45.14	45.73	43.45	45.42	2,523,714	+0.02(+0.04%)

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.