Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	46.46	47.60	46.25	47.39	638,642	+1.23(+2.66%)
May 04, 2026	46.56	47.31	46.12	46.16	723,966	-0.43(-0.92%)
May 01, 2026	46.68	47.19	46.13	46.59	487,230	+0.11(+0.24%)
Apr 30, 2026	45.72	46.87	45.72	46.48	667,383	+0.44(+0.96%)
Apr 29, 2026	47.10	47.32	45.61	46.04	530,574	-1.19(-2.52%)
Apr 28, 2026	47.11	47.35	46.75	47.23	710,251	+0.63(+1.35%)
Apr 27, 2026	45.83	46.82	45.70	46.60	660,638	+0.91(+1.99%)
Apr 24, 2026	46.34	46.76	45.53	45.69	1,243,863	-1.12(-2.39%)
Apr 23, 2026	45.72	47.23	45.72	46.81	1,227,860	+0.80(+1.74%)
Apr 22, 2026	44.82	46.59	44.29	46.01	2,158,023	-0.76(-1.62%)
Apr 21, 2026	47.14	47.83	46.47	46.77	1,311,384	-0.57(-1.20%)
Apr 20, 2026	47.58	48.20	47.21	47.34	966,606	-0.55(-1.15%)
Apr 17, 2026	47.57	48.62	47.21	47.89	811,486	+1.00(+2.13%)
Apr 16, 2026	47.23	47.48	46.74	46.89	897,361	-0.53(-1.12%)
Apr 15, 2026	46.40	47.77	46.40	47.42	669,771	+0.11(+0.23%)
Apr 14, 2026	46.74	47.48	46.23	47.31	1,060,120	+0.32(+0.68%)
Apr 13, 2026	46.34	47.01	46.01	46.99	750,062	+0.33(+0.71%)
Apr 10, 2026	47.26	47.26	46.59	46.66	852,416	-0.64(-1.35%)
Apr 09, 2026	46.58	47.49	46.45	47.30	1,447,501	+0.65(+1.38%)
Apr 08, 2026	46.91	47.45	46.50	46.65	856,204	+1.20(+2.64%)
Apr 07, 2026	45.40	45.70	45.01	45.45	1,160,691	-0.27(-0.59%)
Apr 06, 2026	45.47	45.81	45.07	45.72	548,971	+0.50(+1.10%)
Apr 02, 2026	44.47	45.31	43.95	45.22	584,714	+0.16(+0.35%)
Apr 01, 2026	44.18	45.95	44.18	45.07	1,040,512	+0.22(+0.49%)
Mar 31, 2026	43.36	45.12	43.36	44.85	784,347	+0.95(+2.17%)
Mar 30, 2026	44.73	44.73	43.73	43.89	886,529	-0.31(-0.70%)
Mar 27, 2026	44.88	44.88	43.85	44.20	634,456	-0.51(-1.13%)
Mar 26, 2026	44.36	45.11	44.36	44.71	627,552	-0.33(-0.73%)
Mar 25, 2026	44.93	45.28	44.24	45.04	581,044	+0.69(+1.54%)
Mar 24, 2026	44.48	45.00	43.09	44.35	725,938	+0.12(+0.27%)
Mar 23, 2026	44.48	45.33	43.77	44.23	928,080	+0.92(+2.13%)
Mar 20, 2026	43.13	43.37	42.61	43.31	1,881,308	+0.32(+0.74%)
Mar 19, 2026	42.00	43.41	41.66	42.99	922,754	+0.71(+1.67%)
Mar 18, 2026	42.82	42.89	42.02	42.28	941,636	-0.60(-1.39%)
Mar 17, 2026	43.40	43.45	42.32	42.88	758,962	+0.15(+0.35%)
Mar 16, 2026	43.11	43.46	42.65	42.73	1,082,382	+0.24(+0.56%)
Mar 13, 2026	43.33	43.39	42.19	42.49	884,186	-0.39(-0.90%)
Mar 12, 2026	42.48	43.59	41.87	42.88	906,435	-0.73(-1.68%)
Mar 11, 2026	43.97	44.47	43.05	43.62	638,893	-0.52(-1.17%)
Mar 10, 2026	44.58	45.27	43.79	44.13	2,154,069	-0.53(-1.18%)
Mar 09, 2026	44.93	45.01	42.80	44.66	818,508	+0.21(+0.47%)
Mar 06, 2026	44.67	44.74	43.30	44.45	1,014,140	-1.74(-3.76%)
Mar 05, 2026	46.16	46.54	45.63	46.19	678,213	-0.76(-1.63%)
Mar 04, 2026	47.12	47.33	46.55	46.95	742,863	-0.06(-0.13%)
Mar 03, 2026	46.39	47.28	45.12	47.01	704,199	+0.11(+0.23%)

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.