Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	47.22	47.90	45.40	47.90	2,475,962	-0.29(-0.60%)
May 07, 2026	47.65	49.20	47.65	48.19	4,380,305	+1.66(+3.57%)
May 06, 2026	47.77	47.77	46.22	46.53	2,509,665	-1.85(-3.82%)
May 05, 2026	48.31	48.83	47.20	48.38	1,960,880	-0.07(-0.14%)
May 04, 2026	48.12	49.66	47.77	48.45	3,182,796	+0.49(+1.02%)
May 01, 2026	47.60	48.67	46.50	47.96	3,514,237	+1.97(+4.28%)
Apr 30, 2026	46.24	46.59	45.25	45.99	2,381,589	-0.93(-1.98%)
Apr 29, 2026	45.71	47.08	45.14	46.92	2,734,763	+1.14(+2.49%)
Apr 28, 2026	46.41	47.65	45.76	45.78	2,368,038	+0.12(+0.26%)
Apr 27, 2026	46.19	46.97	45.60	45.66	1,900,748	-0.56(-1.21%)
Apr 24, 2026	45.24	46.26	44.90	46.22	2,403,392	+1.20(+2.67%)
Apr 23, 2026	45.63	46.33	43.61	45.02	4,602,583	-2.50(-5.26%)
Apr 22, 2026	47.95	48.56	46.96	47.52	2,275,091	-0.08(-0.17%)
Apr 21, 2026	47.94	49.27	47.36	47.60	2,487,170	-0.11(-0.23%)
Apr 20, 2026	45.74	47.73	45.70	47.71	2,904,943	+1.97(+4.31%)
Apr 17, 2026	47.50	47.55	45.40	45.74	2,530,944	-0.32(-0.69%)
Apr 16, 2026	47.85	48.28	45.90	46.06	3,438,001	-0.78(-1.67%)
Apr 15, 2026	45.77	46.90	44.98	46.84	3,790,660	+2.21(+4.95%)
Apr 14, 2026	45.85	46.40	44.33	44.63	3,430,244	-0.79(-1.74%)
Apr 13, 2026	42.86	45.57	42.85	45.42	5,585,463	+2.53(+5.90%)
Apr 10, 2026	45.13	46.25	42.38	42.89	5,924,169	-2.66(-5.84%)
Apr 09, 2026	45.26	45.60	43.01	45.55	5,211,357	-0.16(-0.35%)
Apr 08, 2026	48.55	49.37	45.63	45.71	4,916,999	-1.65(-3.48%)
Apr 07, 2026	48.00	48.73	46.88	47.36	2,725,393	-0.69(-1.44%)
Apr 06, 2026	48.68	49.43	47.71	48.05	2,669,793	-0.32(-0.66%)
Apr 02, 2026	48.25	49.23	47.42	48.37	3,274,823	+0.20(+0.42%)
Apr 01, 2026	47.70	48.38	45.79	48.17	4,389,134	+0.76(+1.60%)
Mar 31, 2026	47.16	48.35	46.27	47.41	3,951,163	+0.15(+0.32%)
Mar 30, 2026	46.12	47.66	46.12	47.26	3,718,785	+1.55(+3.39%)
Mar 27, 2026	46.31	46.37	44.85	45.71	5,802,331	-1.47(-3.12%)
Mar 26, 2026	45.77	47.75	45.70	47.18	5,109,837	+0.88(+1.90%)
Mar 25, 2026	47.48	48.22	45.58	46.30	5,900,552	+0.14(+0.30%)
Mar 24, 2026	47.97	48.23	46.09	46.16	6,917,991	-2.63(-5.39%)
Mar 23, 2026	47.62	49.17	47.02	48.79	5,079,015	+1.56(+3.30%)
Mar 20, 2026	47.02	48.71	46.40	47.23	8,083,622	-0.52(-1.09%)
Mar 19, 2026	49.34	51.40	47.70	47.75	4,956,795	-1.15(-2.35%)
Mar 18, 2026	46.22	49.86	45.20	48.90	12,685,753	+1.36(+2.86%)
Mar 17, 2026	46.97	48.89	46.76	47.54	7,943,890	+0.72(+1.54%)
Mar 16, 2026	46.79	47.91	46.61	46.82	3,891,258	-0.23(-0.49%)
Mar 13, 2026	46.34	47.34	45.70	47.05	3,414,222	+0.57(+1.23%)
Mar 12, 2026	47.93	49.11	46.47	46.48	3,997,454	-1.52(-3.17%)
Mar 11, 2026	49.17	50.31	47.10	48.00	2,927,592	-0.64(-1.32%)
Mar 10, 2026	48.69	48.96	46.71	48.64	4,451,921	-0.05(-0.10%)
Mar 09, 2026	47.95	48.98	47.31	48.69	3,518,978	+0.00(+0.00%)
Mar 06, 2026	48.19	48.74	47.12	48.69	3,392,714	+0.46(+0.95%)
Mar 05, 2026	46.33	48.61	46.25	48.23	4,751,975	+2.01(+4.35%)
Mar 04, 2026	46.40	47.23	46.13	46.22	3,484,736	-0.52(-1.11%)
Mar 03, 2026	45.02	47.38	44.38	46.74	4,813,938	+0.58(+1.26%)

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.