Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	46.15	46.15	42.75	43.31	11,036,864	-7.77(-15.21%)
May 07, 2026	54.34	54.53	50.30	51.08	4,424,689	-3.12(-5.76%)
May 06, 2026	53.02	54.65	52.99	54.20	3,132,357	+1.21(+2.28%)
May 05, 2026	53.35	53.72	52.26	52.99	2,601,075	+0.50(+0.95%)
May 04, 2026	52.95	53.87	52.15	52.49	1,923,579	-0.51(-0.96%)
May 01, 2026	53.42	53.78	52.47	53.00	1,882,775	-0.35(-0.66%)
Apr 30, 2026	52.20	53.69	52.09	53.35	2,977,188	+1.59(+3.07%)
Apr 29, 2026	50.44	52.07	50.00	51.76	2,406,109	+1.23(+2.43%)
Apr 28, 2026	50.85	51.20	49.76	50.53	2,075,833	-1.15(-2.23%)
Apr 27, 2026	48.46	51.82	48.46	51.68	3,513,384	+3.45(+7.15%)
Apr 24, 2026	47.88	49.07	47.35	48.23	2,133,131	+0.61(+1.28%)
Apr 23, 2026	48.00	48.30	46.83	47.62	1,621,735	-0.25(-0.52%)
Apr 22, 2026	47.85	48.45	46.88	47.87	2,046,807	+0.73(+1.55%)
Apr 21, 2026	48.10	48.52	46.63	47.14	1,782,718	-0.96(-2.00%)
Apr 20, 2026	48.16	48.46	47.86	48.10	1,309,701	-0.46(-0.95%)
Apr 17, 2026	49.00	49.69	48.00	48.56	2,152,121	+0.68(+1.42%)
Apr 16, 2026	48.87	49.07	47.60	47.88	1,787,046	-0.68(-1.40%)
Apr 15, 2026	49.04	49.62	48.45	48.56	1,513,708	-0.71(-1.44%)
Apr 14, 2026	50.21	50.25	49.13	49.27	1,228,457	-0.29(-0.59%)
Apr 13, 2026	48.98	49.74	48.80	49.56	1,436,312	+0.35(+0.71%)
Apr 10, 2026	49.49	49.80	48.97	49.21	1,331,458	+0.14(+0.29%)
Apr 09, 2026	49.13	49.80	48.78	49.07	1,789,656	-0.08(-0.16%)
Apr 08, 2026	49.99	50.80	48.66	49.15	2,704,370	+1.43(+3.00%)
Apr 07, 2026	46.73	47.82	46.73	47.72	1,992,388	+0.74(+1.58%)
Apr 06, 2026	47.00	47.67	46.57	46.98	1,764,795	-0.16(-0.34%)
Apr 02, 2026	46.15	47.72	45.94	47.14	1,601,638	-0.41(-0.86%)
Apr 01, 2026	47.40	48.82	47.27	47.55	2,997,444	+0.90(+1.93%)
Mar 31, 2026	44.55	46.72	44.45	46.65	2,602,453	+2.87(+6.56%)
Mar 30, 2026	46.08	46.17	43.69	43.78	2,793,809	-1.96(-4.29%)
Mar 27, 2026	46.21	46.51	44.86	45.74	3,002,706	-0.64(-1.38%)
Mar 26, 2026	47.27	48.44	46.25	46.38	2,075,685	-1.56(-3.25%)
Mar 25, 2026	48.34	48.90	47.55	47.94	2,079,631	+0.47(+0.99%)
Mar 24, 2026	46.52	47.93	46.50	47.47	2,104,490	+0.51(+1.09%)
Mar 23, 2026	46.04	48.32	46.04	46.96	3,286,376	+2.04(+4.54%)
Mar 20, 2026	47.71	48.00	44.09	44.92	4,700,756	-2.95(-6.16%)
Mar 19, 2026	44.91	47.90	44.50	47.87	3,707,366	+2.23(+4.89%)
Mar 18, 2026	44.52	46.25	44.50	45.64	2,593,257	+0.98(+2.19%)
Mar 17, 2026	44.00	45.05	43.87	44.66	2,524,914	+0.83(+1.89%)
Mar 16, 2026	43.64	44.52	43.49	43.83	1,779,323	+0.81(+1.88%)
Mar 13, 2026	43.77	44.16	42.75	43.02	1,910,455	-0.46(-1.06%)
Mar 12, 2026	43.79	44.00	42.46	43.48	2,252,569	-1.12(-2.51%)
Mar 11, 2026	44.77	45.22	44.28	44.60	2,459,619	-0.36(-0.80%)
Mar 10, 2026	45.80	46.10	44.82	44.96	2,909,209	-0.86(-1.88%)
Mar 09, 2026	44.00	46.26	43.27	45.82	3,361,831	+0.74(+1.64%)
Mar 06, 2026	45.00	45.51	44.29	45.08	2,703,908	-1.10(-2.38%)
Mar 05, 2026	47.52	47.52	45.46	46.18	2,592,650	-1.97(-4.09%)
Mar 04, 2026	49.42	49.42	47.82	48.15	1,973,016	-0.65(-1.33%)
Mar 03, 2026	48.83	49.44	47.59	48.80	2,743,104	-2.11(-4.14%)

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.