Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	35.64	35.64	34.62	34.68	9,941,822	-1.03(-2.88%)
May 07, 2026	34.70	35.94	34.59	35.71	10,247,653	+0.64(+1.82%)
May 06, 2026	34.86	35.41	34.61	35.07	13,677,182	+0.52(+1.51%)
May 05, 2026	34.21	34.88	33.58	34.55	8,725,036	+0.12(+0.35%)
May 04, 2026	34.51	34.83	34.27	34.43	6,439,217	-0.29(-0.84%)
May 01, 2026	35.53	35.87	34.52	34.72	6,922,750	-0.59(-1.67%)
Apr 30, 2026	34.50	35.40	34.48	35.31	9,019,735	+0.84(+2.44%)
Apr 29, 2026	34.63	34.94	34.12	34.47	8,408,314	-0.28(-0.81%)
Apr 28, 2026	35.32	35.45	34.50	34.75	10,467,060	+0.03(+0.09%)
Apr 27, 2026	34.91	35.35	34.56	34.72	6,082,011	-0.25(-0.71%)
Apr 24, 2026	35.47	35.62	34.70	34.97	6,341,992	-0.50(-1.41%)
Apr 23, 2026	35.28	35.65	35.10	35.47	7,313,173	+0.28(+0.80%)
Apr 22, 2026	35.25	35.41	34.95	35.19	6,547,091	+0.14(+0.40%)
Apr 21, 2026	35.32	35.47	34.91	35.05	7,102,282	-0.23(-0.65%)
Apr 20, 2026	35.31	35.47	35.00	35.28	7,262,191	-0.22(-0.62%)
Apr 17, 2026	35.36	35.88	35.22	35.50	7,919,195	+0.18(+0.51%)
Apr 16, 2026	34.65	35.37	34.55	35.32	8,771,096	+0.83(+2.41%)
Apr 15, 2026	34.75	34.75	34.20	34.49	7,602,668	-0.21(-0.61%)
Apr 14, 2026	34.46	34.91	34.24	34.70	7,919,405	+0.14(+0.41%)
Apr 13, 2026	35.52	35.63	34.04	34.56	11,757,529	-1.03(-2.89%)
Apr 10, 2026	36.10	36.43	35.43	35.59	7,620,333	-0.55(-1.52%)
Apr 09, 2026	35.65	36.23	35.45	36.14	8,794,463	+0.15(+0.41%)
Apr 08, 2026	36.39	36.43	35.74	35.99	9,826,337	-0.20(-0.54%)
Apr 07, 2026	37.02	37.23	36.09	36.19	8,488,449	-0.86(-2.31%)
Apr 06, 2026	36.69	37.30	36.66	37.04	7,670,164	+0.25(+0.67%)
Apr 02, 2026	36.68	36.93	36.26	36.80	6,768,672	+0.21(+0.56%)
Apr 01, 2026	36.44	36.79	35.96	36.59	8,885,742	-0.01(-0.03%)
Mar 31, 2026	36.43	36.80	36.15	36.60	10,298,897	+0.11(+0.30%)
Mar 30, 2026	35.86	36.52	35.72	36.49	10,272,881	+0.65(+1.81%)
Mar 27, 2026	35.57	36.31	35.24	35.84	9,099,646	+0.42(+1.19%)
Mar 26, 2026	35.56	35.92	35.17	35.42	11,940,785	-0.15(-0.41%)
Mar 25, 2026	36.07	36.13	35.04	35.57	13,254,512	-0.62(-1.71%)
Mar 24, 2026	36.61	36.98	36.06	36.19	8,807,883	-0.55(-1.50%)
Mar 23, 2026	36.73	37.03	36.15	36.74	9,674,324	+0.34(+0.95%)
Mar 20, 2026	36.91	37.04	36.40	36.40	28,634,408	-0.48(-1.31%)
Mar 19, 2026	36.92	37.18	36.51	36.88	11,250,438	-0.09(-0.24%)
Mar 18, 2026	38.01	38.47	36.84	36.97	17,236,302	-1.13(-2.97%)
Mar 17, 2026	38.35	38.58	38.03	38.10	12,274,685	-0.24(-0.62%)
Mar 16, 2026	38.94	39.26	37.95	38.33	10,348,488	-0.39(-1.02%)
Mar 13, 2026	39.18	39.69	38.68	38.73	7,803,298	-0.02(-0.05%)
Mar 12, 2026	39.49	40.02	38.64	38.75	11,294,410	-1.24(-3.10%)
Mar 11, 2026	41.36	41.57	39.81	39.99	13,742,689	-1.59(-3.83%)
Mar 10, 2026	42.38	42.55	41.57	41.58	8,472,614	-1.10(-2.58%)
Mar 09, 2026	43.42	43.56	42.67	42.68	7,650,925	-0.88(-2.01%)
Mar 06, 2026	42.88	43.70	42.35	43.55	6,786,863	+0.71(+1.65%)
Mar 05, 2026	42.84	43.31	42.42	42.85	7,846,488	+0.01(+0.02%)
Mar 04, 2026	43.76	43.87	42.59	42.84	8,230,497	-0.96(-2.20%)
Mar 03, 2026	44.25	44.42	43.65	43.80	5,862,955	-0.57(-1.29%)

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.