Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	46.47	47.17	45.44	46.37	1,587,550	-0.24(-0.51%)
Apr 30, 2026	46.45	47.02	45.80	46.61	872,948	+0.31(+0.67%)
Apr 29, 2026	46.16	47.56	45.25	46.30	1,754,804	-0.43(-0.92%)
Apr 28, 2026	46.89	48.23	45.97	46.73	1,413,544	+0.44(+0.95%)
Apr 27, 2026	46.48	47.11	45.72	46.29	1,268,216	-0.19(-0.41%)
Apr 24, 2026	47.26	47.37	46.33	46.48	1,294,674	-0.98(-2.06%)
Apr 23, 2026	47.30	48.29	46.58	47.46	1,056,113	+0.13(+0.27%)
Apr 22, 2026	48.77	48.84	46.23	47.33	970,967	-0.77(-1.60%)
Apr 21, 2026	48.00	48.56	46.92	48.10	1,343,527	+0.30(+0.63%)
Apr 20, 2026	49.66	49.69	47.70	47.80	1,128,736	-2.16(-4.32%)
Apr 17, 2026	50.81	50.98	49.28	49.96	1,757,569	-0.04(-0.08%)
Apr 16, 2026	49.39	50.08	48.87	50.00	2,567,058	+0.68(+1.38%)
Apr 15, 2026	49.74	49.96	48.91	49.32	1,263,576	-0.23(-0.46%)
Apr 14, 2026	49.54	50.34	48.89	49.55	1,754,308	+0.03(+0.06%)
Apr 13, 2026	50.11	50.55	48.51	49.52	1,959,978	-0.44(-0.88%)
Apr 10, 2026	49.25	50.00	48.55	49.96	1,186,216	+0.77(+1.57%)
Apr 09, 2026	49.34	50.00	48.56	49.19	1,317,624	-0.80(-1.60%)
Apr 08, 2026	51.00	51.62	49.39	49.99	1,204,806	+0.09(+0.18%)
Apr 07, 2026	48.29	50.00	47.61	49.90	1,031,896	+1.09(+2.23%)
Apr 06, 2026	50.00	50.41	48.59	48.81	1,275,580	-1.20(-2.40%)
Apr 02, 2026	48.49	50.36	47.96	50.01	2,026,317	+0.66(+1.34%)
Apr 01, 2026	49.88	49.88	48.23	49.35	2,633,162	+0.19(+0.39%)
Mar 31, 2026	47.67	50.50	46.66	49.16	5,327,365	+6.08(+14.11%)
Mar 30, 2026	42.84	43.97	42.17	43.08	777,964	+0.48(+1.13%)
Mar 27, 2026	44.14	44.64	42.44	42.60	1,056,954	-1.61(-3.64%)
Mar 26, 2026	45.13	46.19	44.09	44.21	1,940,736	-1.22(-2.69%)
Mar 25, 2026	43.03	45.64	43.03	45.43	1,715,184	+3.13(+7.40%)
Mar 24, 2026	42.85	43.20	40.20	42.30	2,173,097	-1.36(-3.11%)
Mar 23, 2026	44.73	45.92	43.46	43.66	1,634,907	-0.98(-2.20%)
Mar 20, 2026	45.55	47.87	44.07	44.64	3,288,520	-0.86(-1.89%)
Mar 19, 2026	39.15	45.59	38.75	45.50	3,747,970	+5.71(+14.35%)
Mar 18, 2026	40.30	40.69	39.69	39.79	975,975	-0.92(-2.26%)
Mar 17, 2026	40.36	41.75	40.22	40.71	820,861	+0.45(+1.12%)
Mar 16, 2026	40.27	41.06	39.65	40.26	853,629	+0.25(+0.62%)
Mar 13, 2026	42.15	42.85	39.79	40.01	1,084,921	-1.79(-4.28%)
Mar 12, 2026	42.27	42.87	41.51	41.80	826,625	-1.38(-3.20%)
Mar 11, 2026	44.17	44.22	42.94	43.18	805,760	-1.60(-3.57%)
Mar 10, 2026	44.20	46.05	43.53	44.78	1,841,051	+0.55(+1.24%)
Mar 09, 2026	44.49	45.79	42.75	44.23	1,055,374	-1.06(-2.34%)
Mar 06, 2026	44.91	46.52	44.88	45.29	1,470,993	-0.86(-1.86%)
Mar 05, 2026	47.18	48.15	45.23	46.15	1,561,525	-1.28(-2.70%)
Mar 04, 2026	45.79	48.19	43.59	47.43	3,862,259	+3.12(+7.04%)
Mar 03, 2026	45.25	47.50	42.56	44.31	2,441,319	+0.83(+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.