Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	45.21	46.36	45.21	45.65	712,753	+1.32(+2.98%)
May 05, 2026	44.75	45.20	44.15	44.33	585,820	-0.16(-0.36%)
May 04, 2026	44.46	45.06	44.10	44.49	588,622	-0.11(-0.25%)
May 01, 2026	44.77	44.97	43.91	44.60	647,023	-0.08(-0.18%)
Apr 30, 2026	43.59	44.73	43.46	44.68	654,330	+1.06(+2.43%)
Apr 29, 2026	44.40	44.45	43.49	43.62	566,902	-0.68(-1.53%)
Apr 28, 2026	44.40	44.59	43.59	44.30	631,884	-0.02(-0.05%)
Apr 27, 2026	45.13	45.74	43.90	44.32	490,228	-0.62(-1.38%)
Apr 24, 2026	45.44	46.12	44.51	44.94	498,960	-0.42(-0.93%)
Apr 23, 2026	44.91	45.87	44.56	45.36	684,979	+0.61(+1.36%)
Apr 22, 2026	46.20	46.20	44.22	44.75	455,675	-1.18(-2.57%)
Apr 21, 2026	46.48	46.95	45.69	45.93	412,101	-0.45(-0.97%)
Apr 20, 2026	46.00	46.62	45.50	46.38	453,006	-0.02(-0.04%)
Apr 17, 2026	44.67	46.93	44.67	46.40	722,176	+2.33(+5.29%)
Apr 16, 2026	45.93	46.01	43.88	44.07	615,157	-1.76(-3.84%)
Apr 15, 2026	45.38	46.12	44.93	45.83	643,394	+0.22(+0.48%)
Apr 14, 2026	44.93	46.35	44.12	45.61	939,854	+0.79(+1.76%)
Apr 13, 2026	43.69	44.85	43.04	44.82	588,324	+0.94(+2.14%)
Apr 10, 2026	43.71	44.03	43.29	43.88	503,530	+0.58(+1.34%)
Apr 09, 2026	42.57	43.66	42.57	43.30	793,578	+0.03(+0.07%)
Apr 08, 2026	44.59	44.59	42.80	43.27	846,591	+1.64(+3.94%)
Apr 07, 2026	40.91	42.22	40.91	41.63	763,620	+0.23(+0.56%)
Apr 06, 2026	40.08	41.42	39.93	41.40	962,674	+1.21(+3.01%)
Apr 02, 2026	40.85	42.04	39.30	40.19	991,092	-1.64(-3.92%)
Apr 01, 2026	40.83	42.36	40.59	41.83	848,406	+1.24(+3.05%)
Mar 31, 2026	40.07	40.74	39.38	40.59	725,086	+1.00(+2.53%)
Mar 30, 2026	41.40	41.96	39.23	39.59	712,703	-1.56(-3.79%)
Mar 27, 2026	41.27	41.91	40.73	41.15	813,043	-0.26(-0.63%)
Mar 26, 2026	42.72	43.48	41.21	41.41	732,966	-1.72(-3.99%)
Mar 25, 2026	43.76	43.76	42.92	43.13	840,922	+0.00(+0.00%)
Mar 24, 2026	42.23	43.64	42.23	43.13	703,946	+0.37(+0.87%)
Mar 23, 2026	41.56	42.99	41.01	42.76	814,946	+2.39(+5.92%)
Mar 20, 2026	41.18	41.38	40.01	40.37	1,086,307	-1.19(-2.86%)
Mar 19, 2026	40.72	41.91	40.58	41.56	607,095	+0.19(+0.46%)
Mar 18, 2026	41.75	42.36	41.34	41.37	525,741	-0.84(-1.99%)
Mar 17, 2026	42.53	43.03	42.12	42.21	488,631	+0.19(+0.45%)
Mar 16, 2026	42.68	43.30	41.86	42.02	758,986	-0.25(-0.59%)
Mar 13, 2026	43.32	43.37	42.12	42.27	443,045	-0.58(-1.35%)
Mar 12, 2026	43.50	44.06	42.61	42.85	795,968	-1.35(-3.05%)
Mar 11, 2026	45.04	45.48	43.90	44.20	679,658	-0.91(-2.02%)
Mar 10, 2026	45.68	45.68	44.33	45.11	786,098	-0.47(-1.03%)
Mar 09, 2026	45.26	46.01	43.67	45.58	787,371	-0.54(-1.17%)
Mar 06, 2026	46.93	47.38	45.85	46.12	531,546	-1.65(-3.45%)
Mar 05, 2026	47.70	49.15	47.44	47.77	611,765	-0.79(-1.63%)
Mar 04, 2026	48.17	48.66	47.16	48.56	1,038,880	+0.39(+0.81%)
Mar 03, 2026	47.38	48.78	46.51	48.17	781,889	-0.49(-1.01%)

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.