Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	35.31	35.38	34.95	35.07	34,447,560	-0.17(-0.49%)
May 07, 2026	35.29	35.34	34.67	35.24	768,188	-0.77(-2.13%)
May 06, 2026	36.45	36.50	35.90	36.01	2,004,793	-1.83(-4.84%)
May 05, 2026	37.74	38.05	37.62	37.84	36,801	-0.20(-0.53%)
May 04, 2026	37.43	38.05	37.28	38.04	43,761	+0.63(+1.68%)
May 01, 2026	37.78	37.78	36.98	37.41	113,236	-0.51(-1.34%)
Apr 30, 2026	37.14	38.01	37.14	37.92	69,329	+0.34(+0.92%)
Apr 29, 2026	37.07	37.59	36.97	37.58	73,037	+0.97(+2.65%)
Apr 28, 2026	36.52	36.73	36.40	36.60	40,861	+0.54(+1.48%)
Apr 27, 2026	36.08	36.45	35.96	36.07	16,417	+0.14(+0.38%)
Apr 24, 2026	35.83	35.96	35.66	35.93	43,177	-0.22(-0.61%)
Apr 23, 2026	35.93	36.24	35.81	36.15	60,878	+0.36(+1.01%)
Apr 22, 2026	35.43	35.81	35.43	35.79	210,451	+0.54(+1.53%)
Apr 21, 2026	34.62	35.26	34.55	35.25	48,500	+0.74(+2.15%)
Apr 20, 2026	34.76	34.86	34.45	34.51	54,494	+0.06(+0.18%)
Apr 17, 2026	34.30	34.53	33.48	34.44	595,536	-1.22(-3.41%)
Apr 16, 2026	35.12	35.84	35.12	35.66	69,077	+0.54(+1.54%)
Apr 15, 2026	35.05	35.43	34.90	35.12	29,388	-0.11(-0.31%)
Apr 14, 2026	35.80	35.80	35.07	35.23	270,259	-0.84(-2.32%)
Apr 13, 2026	36.68	36.68	35.83	36.06	25,947	+0.01(+0.04%)
Apr 10, 2026	36.01	36.25	35.68	36.05	34,614	-0.12(-0.33%)
Apr 09, 2026	36.96	37.27	36.04	36.17	26,279	-0.58(-1.58%)
Apr 08, 2026	35.84	36.89	35.40	36.75	39,037	-1.53(-3.99%)
Apr 07, 2026	38.11	38.75	38.11	38.28	68,366	+0.29(+0.76%)
Apr 06, 2026	37.63	38.01	37.58	37.99	29,618	+0.36(+0.95%)
Apr 02, 2026	38.25	38.66	37.45	37.63	65,659	+0.31(+0.84%)
Apr 01, 2026	37.73	38.18	36.90	37.32	174,653	-1.28(-3.32%)
Mar 31, 2026	39.17	39.60	38.02	38.60	110,163	-0.69(-1.75%)
Mar 30, 2026	40.01	40.13	39.16	39.29	75,471	-0.57(-1.44%)
Mar 27, 2026	39.44	39.91	39.29	39.86	377,957	+0.59(+1.50%)
Mar 26, 2026	38.79	39.44	38.76	39.27	28,367	+0.73(+1.89%)
Mar 25, 2026	38.15	38.61	38.15	38.54	37,223	+0.04(+0.10%)
Mar 24, 2026	37.73	38.87	37.73	38.50	50,749	+0.89(+2.36%)
Mar 23, 2026	36.75	37.78	36.41	37.62	32,974	+0.28(+0.75%)
Mar 20, 2026	37.35	37.87	37.26	37.34	116,135	+0.04(+0.11%)
Mar 19, 2026	36.85	37.58	36.84	37.30	49,543	+0.70(+1.91%)
Mar 18, 2026	36.57	36.70	36.44	36.60	52,282	+0.15(+0.41%)
Mar 17, 2026	36.27	36.71	36.17	36.45	44,961	+0.47(+1.32%)
Mar 16, 2026	36.01	36.15	35.82	35.97	54,933	+0.04(+0.12%)
Mar 13, 2026	35.78	36.03	35.69	35.93	34,925	+0.10(+0.27%)
Mar 12, 2026	35.76	36.24	35.69	35.83	50,868	+0.27(+0.75%)
Mar 11, 2026	34.89	35.58	34.89	35.57	597,664	+0.92(+2.66%)
Mar 10, 2026	35.01	35.20	34.49	34.65	56,593	-0.53(-1.52%)
Mar 09, 2026	35.54	35.65	34.96	35.18	81,417	-0.05(-0.14%)
Mar 06, 2026	35.41	35.68	35.03	35.23	41,435	+0.08(+0.22%)
Mar 05, 2026	35.23	35.44	34.98	35.15	61,736	+0.19(+0.55%)
Mar 04, 2026	34.79	35.03	34.36	34.96	254,141	-0.15(-0.41%)
Mar 03, 2026	35.69	35.69	34.81	35.11	159,360	-0.28(-0.79%)

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.