Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	44.51	44.75	43.87	43.91	5,518,299	-0.50(-1.13%)
May 07, 2026	44.81	44.90	44.16	44.41	9,412,484	-0.61(-1.35%)
May 06, 2026	46.75	46.89	44.99	45.02	11,530,427	-1.16(-2.51%)
May 05, 2026	46.58	46.74	46.04	46.18	10,023,318	-0.43(-0.92%)
May 04, 2026	46.03	46.75	45.98	46.61	6,900,643	+0.11(+0.24%)
May 01, 2026	46.22	47.01	45.96	46.50	7,146,089	+0.51(+1.11%)
Apr 30, 2026	46.90	47.68	45.68	45.99	19,253,032	-1.03(-2.19%)
Apr 29, 2026	46.78	47.16	46.59	47.02	10,640,663	-0.02(-0.04%)
Apr 28, 2026	46.91	47.20	46.65	47.04	4,205,600	+0.45(+0.97%)
Apr 27, 2026	46.92	47.23	46.57	46.59	5,252,186	-0.33(-0.70%)
Apr 24, 2026	46.44	47.01	46.21	46.92	7,274,672	+0.17(+0.36%)
Apr 23, 2026	46.38	46.80	46.19	46.75	5,834,935	+0.89(+1.94%)
Apr 22, 2026	46.58	47.01	45.62	45.86	6,850,049	-0.41(-0.89%)
Apr 21, 2026	46.43	46.61	46.08	46.27	10,099,520	-0.13(-0.28%)
Apr 20, 2026	46.69	47.36	46.30	46.40	8,530,713	-0.62(-1.32%)
Apr 17, 2026	46.06	47.13	45.77	47.02	15,403,912	-0.57(-1.20%)
Apr 16, 2026	47.66	48.07	46.90	47.59	9,621,690	-0.29(-0.61%)
Apr 15, 2026	48.36	48.54	47.80	47.88	8,638,640	-0.78(-1.60%)
Apr 14, 2026	47.96	48.66	47.73	48.66	8,852,929	+0.51(+1.06%)
Apr 13, 2026	48.51	48.66	48.01	48.15	5,722,741	-0.42(-0.86%)
Apr 10, 2026	49.20	49.31	48.45	48.57	5,643,978	-0.87(-1.76%)
Apr 09, 2026	49.10	50.11	49.10	49.44	7,686,227	+0.27(+0.55%)
Apr 08, 2026	49.03	49.25	48.38	49.17	6,442,352	+0.12(+0.24%)
Apr 07, 2026	48.81	49.43	48.80	49.05	4,545,955	+0.11(+0.22%)
Apr 06, 2026	49.00	49.45	48.89	48.94	5,509,173	-0.39(-0.79%)
Apr 02, 2026	49.11	49.47	48.96	49.33	5,839,665	+0.45(+0.92%)
Apr 01, 2026	48.82	49.15	48.33	48.88	6,654,603	-0.14(-0.29%)
Mar 31, 2026	49.19	49.25	48.38	49.02	9,325,302	-0.09(-0.18%)
Mar 30, 2026	48.70	49.41	48.42	49.11	6,473,941	+0.79(+1.63%)
Mar 27, 2026	48.48	48.89	48.16	48.32	6,439,483	-0.08(-0.17%)
Mar 26, 2026	47.94	48.53	47.67	48.40	7,886,038	+0.73(+1.53%)
Mar 25, 2026	47.59	48.06	47.34	47.67	5,483,470	+0.38(+0.80%)
Mar 24, 2026	47.01	47.79	46.94	47.29	6,663,200	+0.12(+0.25%)
Mar 23, 2026	46.77	47.45	46.45	47.17	6,493,520	+0.73(+1.57%)
Mar 20, 2026	47.51	48.11	46.18	46.44	15,406,032	-1.57(-3.27%)
Mar 19, 2026	49.45	49.57	47.85	48.01	8,764,958	-1.24(-2.52%)
Mar 18, 2026	49.76	49.88	49.20	49.25	9,394,040	-0.79(-1.58%)
Mar 17, 2026	50.55	50.65	49.92	50.04	9,969,205	-0.25(-0.50%)
Mar 16, 2026	50.19	50.33	49.80	50.29	7,549,012	+0.47(+0.94%)
Mar 13, 2026	49.92	50.38	49.67	49.82	8,886,209	+0.34(+0.69%)
Mar 12, 2026	48.60	49.84	48.43	49.48	11,373,764	+0.64(+1.31%)
Mar 11, 2026	48.85	49.09	48.75	48.84	8,209,348	-0.17(-0.35%)
Mar 10, 2026	48.90	49.24	48.52	49.01	8,235,187	-0.13(-0.26%)
Mar 09, 2026	49.22	49.34	48.67	49.14	7,478,492	-0.22(-0.45%)
Mar 06, 2026	48.50	49.47	48.33	49.36	12,403,003	+0.59(+1.21%)
Mar 05, 2026	48.93	49.08	48.03	48.77	15,932,495	-0.48(-0.97%)
Mar 04, 2026	48.92	49.40	48.53	49.25	11,790,011	+0.29(+0.59%)
Mar 03, 2026	49.17	49.34	47.74	48.96	10,102,650	-0.21(-0.43%)

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.