Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	43.11	43.31	42.78	43.31	2,515,815	+0.13(+0.30%)
May 07, 2026	43.57	43.79	43.12	43.18	1,774,863	-0.59(-1.35%)
May 06, 2026	43.61	43.96	43.59	43.77	1,770,105	+0.41(+0.95%)
May 05, 2026	43.37	43.54	43.09	43.36	2,224,142	+0.01(+0.02%)
May 04, 2026	43.50	43.81	43.15	43.35	2,895,649	-2.73(-5.92%)
May 01, 2026	46.63	46.98	46.07	46.08	2,284,403	-0.50(-1.07%)
Apr 30, 2026	45.99	46.85	45.96	46.58	2,345,589	+0.55(+1.19%)
Apr 29, 2026	45.67	46.17	45.42	46.03	2,825,858	+0.08(+0.17%)
Apr 28, 2026	46.20	46.26	45.88	45.95	2,872,411	+0.05(+0.11%)
Apr 27, 2026	46.41	46.85	45.87	45.90	2,609,294	-0.88(-1.88%)
Apr 24, 2026	47.37	47.50	46.72	46.78	2,929,204	-0.75(-1.58%)
Apr 23, 2026	48.51	48.60	47.34	47.53	5,352,899	+0.63(+1.34%)
Apr 22, 2026	47.53	47.55	46.85	46.90	2,857,250	-0.23(-0.49%)
Apr 21, 2026	47.70	47.77	47.08	47.13	2,546,914	-0.86(-1.79%)
Apr 20, 2026	47.96	48.34	47.78	47.99	1,997,106	-0.07(-0.15%)
Apr 17, 2026	48.47	48.59	48.05	48.06	2,246,113	+0.34(+0.71%)
Apr 16, 2026	47.84	47.94	47.41	47.72	2,173,683	-0.30(-0.62%)
Apr 15, 2026	48.19	48.33	47.68	48.02	3,509,930	+0.38(+0.80%)
Apr 14, 2026	47.18	47.80	47.15	47.64	2,069,678	+0.68(+1.45%)
Apr 13, 2026	46.35	47.03	46.06	46.96	3,564,883	+0.20(+0.43%)
Apr 10, 2026	47.57	47.59	46.64	46.76	2,230,537	-0.32(-0.68%)
Apr 09, 2026	46.73	47.46	46.49	47.08	2,644,765	-0.06(-0.13%)
Apr 08, 2026	47.15	47.23	46.88	47.14	4,508,345	+0.31(+0.66%)
Apr 07, 2026	47.09	47.10	46.41	46.83	2,480,609	-0.77(-1.62%)
Apr 06, 2026	47.95	48.03	47.53	47.60	1,463,985	-0.29(-0.61%)
Apr 02, 2026	47.48	47.95	47.29	47.89	1,518,953	+0.16(+0.34%)
Apr 01, 2026	47.91	48.22	47.66	47.73	2,593,144	-0.45(-0.93%)
Mar 31, 2026	47.54	48.35	47.40	48.18	3,218,912	+1.46(+3.13%)
Mar 30, 2026	46.64	46.97	46.48	46.72	2,382,095	-0.06(-0.13%)
Mar 27, 2026	47.50	47.83	46.76	46.78	3,684,846	+0.16(+0.34%)
Mar 26, 2026	46.33	47.15	46.25	46.62	2,218,288	+0.59(+1.28%)
Mar 25, 2026	45.92	46.40	45.75	46.03	1,882,974	+0.89(+1.97%)
Mar 24, 2026	44.55	45.19	44.51	45.14	2,292,280	+0.37(+0.83%)
Mar 23, 2026	44.86	45.26	44.49	44.77	3,147,074	+0.17(+0.38%)
Mar 20, 2026	45.28	45.45	44.36	44.60	4,788,432	-0.74(-1.63%)
Mar 19, 2026	44.22	45.52	44.22	45.34	6,948,381	+1.63(+3.73%)
Mar 18, 2026	43.76	44.05	43.32	43.71	4,436,085	-0.35(-0.79%)
Mar 17, 2026	44.53	44.59	44.03	44.06	3,207,307	+0.08(+0.18%)
Mar 16, 2026	43.95	44.16	43.79	43.98	2,386,840	+0.38(+0.87%)
Mar 13, 2026	43.90	44.14	43.49	43.60	2,764,838	-0.03(-0.07%)
Mar 12, 2026	44.06	44.32	43.62	43.63	7,890,402	-0.31(-0.71%)
Mar 11, 2026	44.07	44.22	43.79	43.94	2,809,299	-0.03(-0.07%)
Mar 10, 2026	44.61	44.71	43.88	43.97	3,141,359	-0.38(-0.86%)
Mar 09, 2026	43.66	44.46	43.34	44.35	4,223,758	-0.20(-0.45%)
Mar 06, 2026	44.08	44.63	44.00	44.55	6,449,544	-0.45(-1.00%)
Mar 05, 2026	45.18	45.34	44.71	45.00	4,472,470	-1.22(-2.64%)
Mar 04, 2026	46.45	46.46	45.94	46.22	4,326,805	-0.25(-0.54%)
Mar 03, 2026	46.71	46.87	46.00	46.47	4,595,156	-1.19(-2.50%)

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.