Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	50.57	50.63	48.92	49.02	1,237,271	-1.35(-2.68%)
Apr 30, 2026	48.75	50.70	48.57	50.37	1,884,693	+1.93(+3.98%)
Apr 29, 2026	49.22	49.71	48.40	48.44	2,453,877	-1.07(-2.16%)
Apr 28, 2026	50.20	50.70	49.01	49.51	1,809,756	-0.82(-1.63%)
Apr 27, 2026	49.56	51.32	49.13	50.33	2,994,231	+0.83(+1.68%)
Apr 24, 2026	48.81	49.58	48.30	49.50	4,211,585	+0.55(+1.12%)
Apr 23, 2026	49.16	49.70	48.34	48.95	3,202,925	-0.01(-0.02%)
Apr 22, 2026	50.07	50.68	48.60	48.96	2,987,167	-0.77(-1.55%)
Apr 21, 2026	50.66	50.90	49.23	49.73	3,294,002	-0.27(-0.54%)
Apr 20, 2026	50.04	50.66	49.69	50.00	3,326,210	-0.79(-1.56%)
Apr 17, 2026	52.65	53.44	50.77	50.79	7,072,688	-1.18(-2.27%)
Apr 16, 2026	53.56	54.19	51.87	51.97	1,584,265	-1.39(-2.60%)
Apr 15, 2026	53.72	53.89	52.83	53.36	2,461,194	-0.58(-1.08%)
Apr 14, 2026	53.87	54.81	53.50	53.94	2,259,871	+0.38(+0.71%)
Apr 13, 2026	51.40	53.78	51.40	53.56	3,458,738	+2.11(+4.10%)
Apr 10, 2026	51.48	51.60	50.69	51.45	1,566,377	+0.21(+0.41%)
Apr 09, 2026	51.09	51.61	50.09	51.24	2,084,722	-0.15(-0.29%)
Apr 08, 2026	52.60	53.45	51.32	51.39	3,280,766	+0.98(+1.94%)
Apr 07, 2026	50.81	51.34	49.88	50.41	2,110,816	-0.80(-1.56%)
Apr 06, 2026	50.91	51.43	50.13	51.21	937,646	+0.26(+0.51%)
Apr 02, 2026	50.00	52.29	49.72	50.95	2,258,347	-0.10(-0.20%)
Apr 01, 2026	49.79	51.64	49.71	51.05	3,436,573	+1.65(+3.34%)
Mar 31, 2026	48.60	50.05	47.84	49.40	2,286,186	+1.65(+3.46%)
Mar 30, 2026	48.56	49.06	47.51	47.75	2,531,054	-0.40(-0.83%)
Mar 27, 2026	49.26	49.87	48.03	48.15	2,048,083	-1.47(-2.96%)
Mar 26, 2026	49.92	50.81	48.71	49.62	2,060,714	-0.95(-1.88%)
Mar 25, 2026	50.63	51.01	48.49	50.57	4,319,578	-0.01(-0.02%)
Mar 24, 2026	48.30	50.82	45.69	50.58	5,172,252	+2.17(+4.48%)
Mar 23, 2026	47.28	49.40	47.28	48.41	3,420,274	+1.01(+2.13%)
Mar 20, 2026	47.30	47.78	46.80	47.40	3,211,646	-0.10(-0.21%)
Mar 19, 2026	46.82	47.61	46.53	47.50	3,059,412	-0.18(-0.38%)
Mar 18, 2026	48.35	49.16	47.63	47.68	2,270,519	-0.60(-1.24%)
Mar 17, 2026	47.90	48.72	47.49	48.28	5,017,763	+0.38(+0.79%)
Mar 16, 2026	48.54	48.87	47.39	47.90	5,473,917	-0.16(-0.33%)
Mar 13, 2026	47.26	48.39	46.85	48.06	2,154,035	+0.43(+0.90%)
Mar 12, 2026	48.34	49.11	47.49	47.63	1,572,316	-1.53(-3.11%)
Mar 11, 2026	49.22	49.30	48.48	49.16	1,787,507	-0.22(-0.45%)
Mar 10, 2026	50.35	50.56	49.28	49.38	2,007,052	-0.58(-1.16%)
Mar 09, 2026	49.23	50.34	48.37	49.96	2,217,080	+0.14(+0.28%)
Mar 06, 2026	51.15	51.63	49.42	49.82	2,041,452	-2.55(-4.87%)
Mar 05, 2026	53.61	54.00	51.17	52.37	2,508,156	-1.90(-3.50%)
Mar 04, 2026	54.12	54.59	53.17	54.27	1,178,210	+0.38(+0.71%)
Mar 03, 2026	53.14	54.26	51.84	53.89	1,208,831	-0.78(-1.43%)

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.