Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	44.53	44.76	44.20	44.30	1,515,145	-0.06(-0.14%)
May 08, 2026	44.66	44.74	44.22	44.36	1,753,067	-0.15(-0.34%)
May 07, 2026	44.54	44.76	44.07	44.51	1,743,455	-0.20(-0.45%)
May 06, 2026	44.50	44.99	44.50	44.71	2,028,413	+0.30(+0.68%)
May 05, 2026	44.11	44.60	43.95	44.41	1,985,182	+0.35(+0.79%)
May 04, 2026	43.69	44.27	43.65	44.06	1,456,696	+0.11(+0.25%)
May 01, 2026	43.78	44.22	43.48	43.95	2,021,787	+0.16(+0.37%)
Apr 30, 2026	42.97	44.07	42.80	43.79	3,866,703	+0.87(+2.03%)
Apr 29, 2026	43.15	43.36	42.71	42.92	2,394,220	-0.51(-1.18%)
Apr 28, 2026	43.29	43.46	42.85	43.43	2,507,807	+0.42(+0.99%)
Apr 27, 2026	43.27	43.52	42.83	43.01	1,375,138	-0.26(-0.59%)
Apr 24, 2026	43.61	43.87	43.26	43.27	1,555,311	-0.40(-0.93%)
Apr 23, 2026	43.32	43.81	43.26	43.67	1,936,088	+0.65(+1.51%)
Apr 22, 2026	44.02	44.15	42.76	43.02	1,685,620	-0.76(-1.73%)
Apr 21, 2026	44.43	44.48	43.73	43.78	1,112,155	-0.71(-1.60%)
Apr 20, 2026	44.44	44.78	44.33	44.49	1,313,060	-0.03(-0.07%)
Apr 17, 2026	44.18	44.61	44.07	44.52	1,111,198	+0.40(+0.92%)
Apr 16, 2026	43.67	44.24	43.67	44.11	1,124,798	+0.43(+0.99%)
Apr 15, 2026	43.38	43.70	43.25	43.68	1,249,755	+0.21(+0.48%)
Apr 14, 2026	42.98	43.61	42.95	43.47	1,558,744	+0.31(+0.71%)
Apr 13, 2026	43.41	43.41	42.71	43.17	1,129,304	-0.32(-0.73%)
Apr 10, 2026	43.39	43.62	43.31	43.48	1,091,804	+0.09(+0.20%)
Apr 09, 2026	42.77	43.63	42.67	43.39	928,795	+0.44(+1.03%)
Apr 08, 2026	42.68	43.14	42.68	42.95	1,608,615	+0.29(+0.67%)
Apr 07, 2026	41.95	42.76	41.95	42.66	1,466,933	+0.75(+1.79%)
Apr 06, 2026	42.01	42.14	41.76	41.91	1,422,600	-0.27(-0.63%)
Apr 02, 2026	42.11	42.26	41.77	42.18	1,572,563	+0.32(+0.75%)
Apr 01, 2026	41.45	42.04	41.18	41.86	2,454,147	+0.41(+1.00%)
Mar 31, 2026	41.73	41.81	41.17	41.45	3,805,530	+0.14(+0.33%)
Mar 30, 2026	41.71	42.01	41.06	41.31	1,325,717	-0.05(-0.12%)
Mar 27, 2026	41.52	41.93	41.33	41.36	1,602,702	-0.16(-0.38%)
Mar 26, 2026	41.27	41.82	41.27	41.52	1,591,130	+0.11(+0.26%)
Mar 25, 2026	41.90	42.15	41.35	41.41	1,587,450	-0.36(-0.87%)
Mar 24, 2026	41.90	42.21	41.70	41.78	1,231,793	-0.16(-0.38%)
Mar 23, 2026	42.41	42.41	41.61	41.93	1,381,920	+0.06(+0.14%)
Mar 20, 2026	43.61	43.61	41.64	41.87	2,554,799	-1.75(-4.00%)
Mar 19, 2026	43.83	44.04	43.42	43.62	958,754	-0.17(-0.38%)
Mar 18, 2026	44.34	44.38	43.77	43.79	987,400	-0.66(-1.49%)
Mar 17, 2026	44.41	44.93	44.38	44.45	1,103,260	-0.16(-0.35%)
Mar 16, 2026	44.80	45.11	44.56	44.61	1,304,647	+0.22(+0.49%)
Mar 13, 2026	44.89	45.03	44.35	44.39	1,076,889	+0.06(+0.13%)
Mar 12, 2026	44.39	44.73	44.10	44.33	1,812,804	-0.16(-0.35%)
Mar 11, 2026	44.47	44.65	44.13	44.49	1,131,117	-0.19(-0.42%)
Mar 10, 2026	44.56	45.13	44.40	44.68	1,551,894	-0.15(-0.33%)
Mar 09, 2026	44.49	44.86	43.87	44.82	1,162,073	+0.33(+0.73%)
Mar 06, 2026	44.24	44.54	43.82	44.50	1,091,785	+0.12(+0.27%)
Mar 05, 2026	44.23	44.50	43.77	44.38	1,322,121	-0.01(-0.02%)
Mar 04, 2026	44.76	44.77	44.06	44.39	1,524,128	-0.41(-0.92%)
Mar 03, 2026	44.82	45.03	44.45	44.80	1,219,177	-0.39(-0.87%)

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.