Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	46.12	47.08	45.55	46.45	937,024	+0.90(+1.98%)
May 04, 2026	45.64	46.09	44.91	45.55	1,168,363	-0.14(-0.31%)
May 01, 2026	45.74	46.00	44.95	45.69	978,381	+0.25(+0.55%)
Apr 30, 2026	44.21	45.45	43.45	45.44	1,490,595	+1.82(+4.17%)
Apr 29, 2026	43.85	43.85	42.92	43.62	729,922	-0.19(-0.43%)
Apr 28, 2026	44.01	44.08	42.81	43.81	1,150,904	-0.56(-1.26%)
Apr 27, 2026	44.69	44.98	44.05	44.37	942,191	-0.26(-0.58%)
Apr 24, 2026	45.45	45.83	44.28	44.63	1,149,423	-0.75(-1.65%)
Apr 23, 2026	45.21	45.97	44.76	45.38	782,674	+0.14(+0.31%)
Apr 22, 2026	46.88	46.88	44.88	45.24	812,861	-1.10(-2.37%)
Apr 21, 2026	46.72	47.35	46.03	46.34	708,518	-0.24(-0.52%)
Apr 20, 2026	47.15	47.36	46.44	46.58	905,956	-0.82(-1.73%)
Apr 17, 2026	45.90	47.49	45.47	47.40	1,793,021	+2.06(+4.54%)
Apr 16, 2026	45.88	45.99	44.72	45.34	772,245	-0.46(-1.00%)
Apr 15, 2026	46.63	46.63	45.25	45.80	811,418	-0.76(-1.63%)
Apr 14, 2026	46.75	46.88	46.25	46.56	1,644,962	-0.15(-0.32%)
Apr 13, 2026	45.26	46.73	44.95	46.71	926,649	+1.30(+2.86%)
Apr 10, 2026	44.89	45.79	44.34	45.41	1,125,891	+0.91(+2.04%)
Apr 09, 2026	44.09	44.88	43.66	44.50	1,281,614	+0.26(+0.59%)
Apr 08, 2026	44.16	45.62	44.16	44.24	1,529,019	+1.98(+4.69%)
Apr 07, 2026	41.81	42.59	41.27	42.26	506,821	+0.30(+0.71%)
Apr 06, 2026	42.05	42.26	41.08	41.96	826,020	-0.04(-0.10%)
Apr 02, 2026	41.21	42.87	41.07	42.00	944,229	-0.60(-1.41%)
Apr 01, 2026	42.12	43.26	41.71	42.60	986,938	+1.01(+2.43%)
Mar 31, 2026	40.05	41.68	39.76	41.59	971,298	+2.14(+5.42%)
Mar 30, 2026	40.28	40.94	38.93	39.45	1,335,335	-0.47(-1.18%)
Mar 27, 2026	40.64	41.08	39.81	39.92	1,039,225	-1.18(-2.87%)
Mar 26, 2026	42.22	43.00	40.94	41.10	925,952	-1.68(-3.93%)
Mar 25, 2026	43.16	43.88	42.03	42.78	850,602	+0.20(+0.47%)
Mar 24, 2026	41.65	43.31	41.64	42.58	1,322,019	+0.29(+0.69%)
Mar 23, 2026	41.90	42.99	41.68	42.29	1,149,537	+1.49(+3.65%)
Mar 20, 2026	42.42	42.57	40.46	40.80	2,036,504	-1.75(-4.11%)
Mar 19, 2026	41.61	42.95	41.58	42.55	1,405,583	-0.11(-0.26%)
Mar 18, 2026	43.27	43.66	42.54	42.66	1,049,048	-0.60(-1.39%)
Mar 17, 2026	42.99	43.93	42.16	43.26	1,252,189	+0.47(+1.10%)
Mar 16, 2026	42.84	43.80	42.54	42.79	1,334,597	+0.46(+1.09%)
Mar 13, 2026	43.37	44.30	41.88	42.33	1,643,471	-0.62(-1.44%)
Mar 12, 2026	45.37	45.78	42.76	42.95	1,931,321	-2.82(-6.16%)
Mar 11, 2026	44.80	45.95	44.34	45.77	1,170,982	+1.13(+2.53%)
Mar 10, 2026	45.16	46.05	44.42	44.64	1,334,429	-0.30(-0.67%)
Mar 09, 2026	43.80	45.10	43.17	44.94	1,596,121	+0.35(+0.78%)
Mar 06, 2026	45.24	45.52	43.99	44.59	1,683,955	-1.72(-3.71%)
Mar 05, 2026	46.45	47.25	45.35	46.31	2,101,240	-0.64(-1.36%)
Mar 04, 2026	46.42	47.05	45.55	46.95	1,439,308	+1.22(+2.67%)
Mar 03, 2026	44.95	46.72	44.48	45.73	1,479,038	-0.95(-2.03%)

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.