Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	46.76	47.41	46.23	47.40	254,395	+0.91(+1.96%)
May 06, 2026	47.15	47.25	45.93	46.49	556,998	-0.19(-0.41%)
May 05, 2026	43.91	46.97	43.91	46.68	371,297	+2.94(+6.72%)
May 04, 2026	43.88	44.26	43.30	43.74	113,324	-0.15(-0.34%)
May 01, 2026	44.24	44.24	43.39	43.89	118,242	-0.18(-0.41%)
Apr 30, 2026	43.06	44.21	42.53	44.07	254,211	+1.12(+2.61%)
Apr 29, 2026	43.34	43.79	42.79	42.95	270,162	-0.54(-1.24%)
Apr 28, 2026	44.15	45.45	43.40	43.49	163,088	-1.55(-3.44%)
Apr 27, 2026	45.30	45.98	45.04	45.04	175,922	-0.13(-0.29%)
Apr 24, 2026	46.64	46.99	45.17	45.17	156,131	-1.47(-3.15%)
Apr 23, 2026	45.52	46.79	45.22	46.64	297,690	+1.11(+2.44%)
Apr 22, 2026	45.68	45.84	44.61	45.53	153,794	+0.55(+1.22%)
Apr 21, 2026	45.17	45.68	44.60	44.98	193,205	-0.32(-0.71%)
Apr 20, 2026	44.74	45.44	44.34	45.30	165,476	+0.49(+1.09%)
Apr 17, 2026	43.50	45.34	43.50	44.81	284,233	+1.81(+4.21%)
Apr 16, 2026	42.16	43.14	42.16	43.00	196,591	+0.76(+1.80%)
Apr 15, 2026	44.00	44.01	42.13	42.24	229,720	-1.20(-2.76%)
Apr 14, 2026	43.47	44.07	43.16	43.44	125,369	-0.01(-0.02%)
Apr 13, 2026	42.37	43.68	41.97	43.45	205,925	+1.05(+2.48%)
Apr 10, 2026	42.61	42.85	42.15	42.40	177,064	+0.00(+0.00%)
Apr 09, 2026	41.93	42.47	41.93	42.40	129,744	+0.45(+1.07%)
Apr 08, 2026	41.21	42.55	41.21	41.95	197,243	+2.60(+6.61%)
Apr 07, 2026	39.33	39.71	38.55	39.35	222,459	-0.55(-1.38%)
Apr 06, 2026	39.24	40.00	39.15	39.90	78,890	+0.38(+0.96%)
Apr 02, 2026				39.52	0	-0.61(-1.52%)
Apr 01, 2026	39.70	41.12	39.70	40.13	144,979	+0.92(+2.35%)
Mar 31, 2026	38.44	39.55	37.73	39.21	199,347	+1.49(+3.95%)
Mar 30, 2026	39.17	39.17	37.47	37.72	192,382	-1.19(-3.06%)
Mar 27, 2026	40.34	40.44	38.64	38.91	245,765	-2.07(-5.05%)
Mar 26, 2026	41.50	42.45	40.89	40.98	208,947	-1.03(-2.45%)
Mar 25, 2026	41.99	42.42	41.23	42.01	209,453	+0.62(+1.50%)
Mar 24, 2026	41.64	42.15	41.37	41.39	251,678	-0.47(-1.12%)
Mar 23, 2026	42.07	43.36	41.80	41.86	165,578	+0.44(+1.06%)
Mar 20, 2026	42.61	42.68	40.87	41.42	461,208	-1.25(-2.93%)
Mar 19, 2026	42.94	42.94	41.52	42.67	348,069	-1.06(-2.42%)
Mar 18, 2026	42.00	44.64	42.00	43.73	509,635	+1.73(+4.12%)
Mar 17, 2026	39.55	42.03	39.42	42.00	274,410	+2.45(+6.19%)
Mar 16, 2026	38.34	39.57	38.27	39.55	315,019	+1.78(+4.71%)
Mar 13, 2026	38.56	39.37	37.59	37.77	962,938	-0.91(-2.35%)
Mar 12, 2026	39.88	40.03	38.32	38.68	206,247	-1.77(-4.38%)
Mar 11, 2026	40.32	41.18	40.19	40.45	151,171	-0.21(-0.52%)
Mar 10, 2026	40.90	41.44	40.50	40.66	116,182	-0.48(-1.17%)
Mar 09, 2026	40.25	41.49	39.45	41.14	212,463	+0.09(+0.22%)
Mar 06, 2026	42.00	42.00	40.52	41.05	288,257	-1.62(-3.80%)
Mar 05, 2026	43.47	44.18	42.12	42.67	126,590	-1.28(-2.91%)
Mar 04, 2026	44.30	44.75	43.84	43.95	149,586	-0.11(-0.25%)
Mar 03, 2026	43.95	44.26	42.84	44.06	164,599	-0.86(-1.91%)

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.