Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	47.66	47.75	45.43	45.83	121,567	-1.86(-3.90%)
May 06, 2026	47.13	47.94	47.09	47.69	287,067	+0.82(+1.75%)
May 05, 2026	46.69	47.13	46.19	46.87	113,733	+0.72(+1.56%)
May 04, 2026	46.60	46.88	45.20	46.15	103,658	-0.39(-0.84%)
May 01, 2026	46.30	46.78	46.14	46.54	54,599	+0.24(+0.52%)
Apr 30, 2026	45.91	46.45	45.76	46.30	104,347	+0.65(+1.42%)
Apr 29, 2026	45.14	46.01	44.74	45.65	92,496	-0.04(-0.09%)
Apr 28, 2026	45.66	45.90	45.30	45.69	77,657	+0.03(+0.07%)
Apr 27, 2026	45.80	45.98	45.42	45.66	65,371	+0.01(+0.02%)
Apr 24, 2026	46.36	46.36	45.45	45.65	38,608	-0.24(-0.52%)
Apr 23, 2026	46.21	46.22	45.11	45.89	52,570	-0.60(-1.29%)
Apr 22, 2026	47.14	47.40	45.98	46.49	64,730	-0.04(-0.09%)
Apr 21, 2026	47.35	47.35	46.20	46.53	66,594	-0.27(-0.58%)
Apr 20, 2026	47.19	47.49	46.16	46.80	49,765	-0.88(-1.85%)
Apr 17, 2026	47.00	47.91	47.00	47.68	123,115	+0.99(+2.12%)
Apr 16, 2026	47.80	47.80	46.30	46.69	78,763	-1.06(-2.22%)
Apr 15, 2026	47.38	47.80	47.21	47.75	119,488	+0.14(+0.29%)
Apr 14, 2026	47.00	47.68	46.47	47.61	83,093	+0.65(+1.38%)
Apr 13, 2026	45.99	47.06	45.77	46.96	60,376	+0.86(+1.87%)
Apr 10, 2026	45.10	46.74	45.10	46.10	120,009	+0.71(+1.56%)
Apr 09, 2026	45.99	46.31	45.27	45.39	28,716	-0.63(-1.37%)
Apr 08, 2026	46.21	47.05	45.73	46.02	137,344	+0.20(+0.44%)
Apr 07, 2026	47.39	47.37	44.53	45.82	99,850	-1.95(-4.08%)
Apr 06, 2026	48.70	48.70	47.10	47.77	57,764	-0.23(-0.48%)
Apr 02, 2026				48.00	0	+1.67(+3.60%)
Apr 01, 2026	43.57	46.35	43.57	46.33	143,583	+2.42(+5.51%)
Mar 31, 2026	42.76	45.80	42.57	43.91	83,246	-0.20(-0.45%)
Mar 30, 2026	44.81	45.15	42.25	44.11	359,436	-0.67(-1.50%)
Mar 27, 2026	45.48	45.90	44.51	44.78	156,095	-0.85(-1.86%)
Mar 26, 2026	45.09	46.50	44.77	45.63	62,329	+0.54(+1.20%)
Mar 25, 2026	43.46	45.39	43.40	45.09	76,339	+2.88(+6.82%)
Mar 24, 2026	42.59	43.17	41.68	42.21	52,986	-0.31(-0.73%)
Mar 23, 2026	41.01	44.25	41.01	42.52	44,892	+1.59(+3.88%)
Mar 20, 2026	41.63	41.63	40.33	40.93	410,181	-0.59(-1.42%)
Mar 19, 2026	42.55	42.55	40.73	41.52	42,910	-0.79(-1.87%)
Mar 18, 2026	43.05	43.05	41.72	42.31	36,401	-0.21(-0.49%)
Mar 17, 2026	42.05	43.06	42.05	42.52	48,615	+0.48(+1.14%)
Mar 16, 2026	41.26	43.09	41.25	42.04	51,017	+0.89(+2.16%)
Mar 13, 2026	42.95	43.42	40.99	41.15	27,746	-1.13(-2.67%)
Mar 12, 2026	44.10	44.54	42.07	42.28	42,739	-2.25(-5.05%)
Mar 11, 2026	46.04	46.27	44.34	44.53	28,601	-1.22(-2.67%)
Mar 10, 2026	44.52	46.68	44.52	45.75	29,278	+0.75(+1.67%)
Mar 09, 2026	45.14	45.24	43.65	45.00	34,600	-0.08(-0.18%)
Mar 06, 2026	46.37	46.72	44.82	45.08	42,179	-2.23(-4.71%)
Mar 05, 2026	47.72	48.01	46.58	47.31	25,260	-0.20(-0.42%)
Mar 04, 2026	47.60	48.37	47.35	47.51	38,549	-0.07(-0.15%)
Mar 03, 2026	46.99	48.20	46.22	47.58	29,372	-0.51(-1.06%)

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.