Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	48.79	49.04	48.38	48.51	1,024,879	-0.11(-0.23%)
May 07, 2026	48.53	48.92	48.05	48.62	1,171,897	-0.20(-0.41%)
May 06, 2026	48.98	49.25	48.45	48.82	1,469,715	-0.30(-0.61%)
May 05, 2026	49.05	49.67	48.80	49.12	1,001,632	+0.11(+0.22%)
May 04, 2026	49.40	49.65	48.53	49.01	1,743,953	-0.72(-1.45%)
May 01, 2026	50.82	51.52	49.55	49.73	2,025,283	-2.20(-4.24%)
Apr 30, 2026	50.96	52.10	50.60	51.93	1,755,642	+0.88(+1.72%)
Apr 29, 2026	51.37	51.67	50.95	51.05	1,080,268	-0.53(-1.03%)
Apr 28, 2026	52.00	52.00	51.35	51.58	1,153,202	+0.16(+0.31%)
Apr 27, 2026	51.25	51.65	51.19	51.42	1,471,612	+0.44(+0.86%)
Apr 24, 2026	51.40	51.49	50.77	50.98	1,551,556	-0.45(-0.87%)
Apr 23, 2026	50.84	51.46	50.70	51.43	1,008,386	+1.09(+2.17%)
Apr 22, 2026	50.88	51.25	50.16	50.34	1,346,080	-0.23(-0.45%)
Apr 21, 2026	51.37	51.37	50.43	50.57	1,182,400	-0.63(-1.23%)
Apr 20, 2026	52.25	52.57	50.98	51.20	1,095,786	-1.21(-2.31%)
Apr 17, 2026	52.18	52.47	51.51	52.41	1,285,983	-0.22(-0.42%)
Apr 16, 2026	52.28	52.71	52.27	52.63	811,026	+0.14(+0.27%)
Apr 15, 2026	52.26	52.61	51.88	52.49	1,109,323	-0.21(-0.40%)
Apr 14, 2026	52.67	52.95	51.91	52.70	954,299	-0.20(-0.38%)
Apr 13, 2026	53.69	53.75	52.65	52.90	894,113	-0.80(-1.49%)
Apr 10, 2026	54.10	54.28	53.70	53.70	1,153,696	-0.52(-0.96%)
Apr 09, 2026	53.67	54.62	53.58	54.22	943,927	+0.49(+0.91%)
Apr 08, 2026	53.53	53.95	53.05	53.73	1,179,311	+0.18(+0.34%)
Apr 07, 2026	53.14	53.98	53.03	53.55	1,161,368	+0.40(+0.75%)
Apr 06, 2026	53.09	53.60	53.03	53.15	871,047	-0.52(-0.97%)
Apr 02, 2026	53.34	53.85	53.12	53.67	1,168,432	+0.57(+1.07%)
Apr 01, 2026	52.45	53.30	52.26	53.10	1,231,234	+0.33(+0.63%)
Mar 31, 2026	52.96	52.96	52.09	52.77	1,637,747	+0.15(+0.29%)
Mar 30, 2026	52.35	52.70	51.84	52.62	1,348,239	+0.91(+1.76%)
Mar 27, 2026	51.83	52.20	51.50	51.71	1,070,555	+0.01(+0.02%)
Mar 26, 2026	51.19	51.96	51.19	51.70	787,246	+0.45(+0.88%)
Mar 25, 2026	51.98	52.20	51.19	51.25	966,255	-0.24(-0.47%)
Mar 24, 2026	50.71	51.99	50.46	51.49	892,427	+0.60(+1.18%)
Mar 23, 2026	50.88	51.52	50.41	50.89	1,450,472	+0.45(+0.88%)
Mar 20, 2026	51.64	51.84	50.13	50.45	3,252,543	-1.28(-2.47%)
Mar 19, 2026	51.74	52.12	51.19	51.72	1,058,301	-0.16(-0.31%)
Mar 18, 2026	52.67	53.03	51.80	51.88	1,488,494	-1.07(-2.02%)
Mar 17, 2026	53.53	53.66	52.83	52.95	1,097,191	-0.13(-0.24%)
Mar 16, 2026	53.49	53.51	52.84	53.08	1,606,333	+0.03(+0.06%)
Mar 13, 2026	52.79	53.20	52.46	53.05	1,035,651	+0.84(+1.61%)
Mar 12, 2026	51.16	52.98	51.15	52.21	1,396,786	+0.63(+1.23%)
Mar 11, 2026	51.38	51.69	51.14	51.57	2,038,112	+0.11(+0.21%)
Mar 10, 2026	52.15	52.35	51.41	51.46	2,003,277	-0.90(-1.72%)
Mar 09, 2026	52.70	52.71	51.70	52.37	1,587,588	-0.46(-0.86%)
Mar 06, 2026	52.69	52.95	51.99	52.82	1,733,708	-0.07(-0.13%)
Mar 05, 2026	53.09	53.16	52.48	52.89	1,237,266	-0.72(-1.35%)
Mar 04, 2026	53.30	53.77	52.87	53.61	1,181,494	+0.32(+0.59%)
Mar 03, 2026	52.91	53.42	52.18	53.30	875,953	-0.13(-0.24%)

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.