Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	47.20	47.79	46.89	47.56	73,755	+0.06(+0.14%)
May 07, 2026	48.18	48.24	47.12	47.50	103,873	-1.07(-2.21%)
May 06, 2026	48.63	49.49	48.17	48.57	122,476	-1.63(-3.25%)
May 05, 2026	50.04	50.45	49.65	50.20	223,758	+1.20(+2.45%)
May 04, 2026	47.85	49.47	47.85	49.00	312,636	+1.20(+2.51%)
May 01, 2026	47.49	48.08	47.48	47.80	76,128	+1.59(+3.44%)
Apr 30, 2026	46.21	46.53	46.20	46.21	111,266	+0.49(+1.07%)
Apr 29, 2026	46.61	46.61	45.35	45.72	53,405	-0.48(-1.03%)
Apr 28, 2026	46.06	46.26	45.57	46.20	50,066	-0.30(-0.65%)
Apr 27, 2026	46.98	47.40	46.26	46.49	163,654	-0.36(-0.76%)
Apr 24, 2026	46.92	47.34	46.60	46.85	101,220	+0.15(+0.31%)
Apr 23, 2026	46.65	47.30	46.37	46.71	48,844	-0.73(-1.55%)
Apr 22, 2026	47.25	47.75	47.01	47.44	62,310	+2.39(+5.31%)
Apr 21, 2026	45.75	45.99	44.93	45.05	29,028	-0.77(-1.67%)
Apr 20, 2026	45.12	45.89	44.78	45.82	96,554	-0.74(-1.59%)
Apr 17, 2026	45.95	47.11	45.80	46.56	59,901	+1.39(+3.07%)
Apr 16, 2026	44.89	45.17	43.84	45.17	35,809	+0.14(+0.31%)
Apr 15, 2026	44.54	45.08	43.95	45.03	50,470	+0.63(+1.41%)
Apr 14, 2026	44.25	45.66	44.24	44.40	83,086	+0.61(+1.39%)
Apr 13, 2026	41.87	43.94	41.66	43.80	122,372	+0.12(+0.27%)
Apr 10, 2026	42.80	43.75	42.63	43.68	32,804	+0.90(+2.11%)
Apr 09, 2026	42.03	43.32	41.50	42.78	165,780	+0.57(+1.36%)
Apr 08, 2026	42.59	42.76	41.91	42.20	29,611	+1.81(+4.48%)
Apr 07, 2026	40.04	40.39	39.31	40.39	71,708	-0.35(-0.87%)
Apr 06, 2026	40.63	41.37	40.39	40.75	62,192	+2.02(+5.22%)
Apr 02, 2026	38.08	38.95	37.50	38.73	102,074	-0.75(-1.89%)
Apr 01, 2026	39.87	40.04	39.27	39.47	57,088	+0.22(+0.57%)
Mar 31, 2026	38.34	39.71	38.25	39.25	49,435	+0.96(+2.50%)
Mar 30, 2026	39.42	39.47	38.08	38.29	88,294	+0.51(+1.35%)
Mar 27, 2026	38.51	38.51	37.42	37.78	99,489	-2.02(-5.08%)
Mar 26, 2026	40.51	40.66	39.49	39.80	26,342	-1.63(-3.93%)
Mar 25, 2026	41.81	42.19	41.28	41.43	40,838	+1.17(+2.91%)
Mar 24, 2026	41.18	41.18	40.06	40.26	17,218	-0.98(-2.38%)
Mar 23, 2026	41.19	41.79	40.94	41.24	38,183	+0.65(+1.59%)
Mar 20, 2026	40.98	40.98	40.25	40.60	57,117	-0.07(-0.18%)
Mar 19, 2026	39.85	40.74	39.85	40.67	16,293	-0.49(-1.20%)
Mar 18, 2026	42.30	42.30	41.15	41.16	23,365	-2.24(-5.17%)
Mar 17, 2026	42.83	43.52	42.78	43.41	21,514	+0.45(+1.06%)
Mar 16, 2026	42.99	43.49	42.48	42.95	20,441	+1.82(+4.44%)
Mar 13, 2026	42.43	42.91	41.02	41.13	18,806	+0.45(+1.11%)
Mar 12, 2026	40.56	40.73	40.09	40.68	15,380	-0.03(-0.08%)
Mar 11, 2026	40.64	41.06	40.35	40.71	14,579	+0.42(+1.05%)
Mar 10, 2026	40.74	41.30	39.95	40.29	29,678	+0.74(+1.86%)
Mar 09, 2026	39.51	39.84	39.20	39.55	15,385	+0.70(+1.80%)
Mar 06, 2026	39.40	39.41	38.71	38.85	26,008	-2.06(-5.05%)
Mar 05, 2026	41.98	41.98	40.66	40.92	9,310	-1.31(-3.11%)
Mar 04, 2026	41.42	42.80	40.96	42.23	100,868	+3.17(+8.13%)
Mar 03, 2026	38.36	39.43	37.53	39.06	36,008	-0.66(-1.66%)

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.