Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	46.01	46.88	45.45	46.50	1,662,194	+0.50(+1.09%)
May 11, 2026	46.05	46.85	45.56	46.00	1,979,526	-0.26(-0.56%)
May 08, 2026	45.83	46.90	45.81	46.26	2,226,046	+0.68(+1.49%)
May 07, 2026	46.11	46.95	45.43	45.58	3,025,122	-0.25(-0.55%)
May 06, 2026	44.65	47.13	44.65	45.83	3,984,701	+2.03(+4.63%)
May 05, 2026	41.76	44.08	41.33	43.80	2,252,015	+2.66(+6.47%)
May 04, 2026	40.53	41.66	40.21	41.14	2,525,509	-0.25(-0.60%)
May 01, 2026	40.58	41.83	40.04	41.39	2,418,960	+0.88(+2.17%)
Apr 30, 2026	40.92	41.34	40.23	40.51	2,376,436	-0.54(-1.32%)
Apr 29, 2026	40.11	41.38	40.10	41.05	3,823,890	+0.64(+1.58%)
Apr 28, 2026	43.90	44.12	39.41	40.41	6,106,154	-5.15(-11.30%)
Apr 27, 2026	47.77	47.86	45.32	45.56	2,407,837	-1.84(-3.88%)
Apr 24, 2026	46.35	47.53	45.78	47.40	1,761,540	+1.02(+2.20%)
Apr 23, 2026	46.50	47.00	45.04	46.38	2,632,495	-0.27(-0.58%)
Apr 22, 2026	48.20	48.53	46.47	46.65	1,655,744	-1.16(-2.43%)
Apr 21, 2026	48.89	49.00	46.93	47.81	1,420,291	-1.17(-2.39%)
Apr 20, 2026	48.10	49.14	47.93	48.98	1,613,360	+0.35(+0.72%)
Apr 17, 2026	48.20	49.18	48.10	48.63	1,918,062	+0.68(+1.42%)
Apr 16, 2026	47.85	48.95	47.04	47.95	2,781,927	+0.34(+0.71%)
Apr 15, 2026	45.40	47.77	45.06	47.61	2,312,036	+2.22(+4.89%)
Apr 14, 2026	43.60	45.47	43.37	45.39	2,770,596	+1.64(+3.75%)
Apr 13, 2026	42.26	43.76	42.00	43.75	2,007,160	+1.14(+2.68%)
Apr 10, 2026	43.99	44.66	41.73	42.61	2,475,713	-1.38(-3.14%)
Apr 09, 2026	44.73	45.09	43.70	43.99	1,979,788	-0.85(-1.90%)
Apr 08, 2026	45.30	45.46	44.51	44.84	2,498,461	+0.71(+1.61%)
Apr 07, 2026	42.80	44.29	42.80	44.13	2,156,786	+1.08(+2.51%)
Apr 06, 2026	42.83	43.44	42.54	43.05	2,144,892	-0.18(-0.42%)
Apr 02, 2026	42.75	43.25	41.44	43.23	4,118,869	-0.06(-0.14%)
Apr 01, 2026	46.50	46.50	43.25	43.29	4,217,072	-3.13(-6.74%)
Mar 31, 2026	46.29	47.36	46.12	46.42	3,266,195	+0.85(+1.87%)
Mar 30, 2026	46.12	46.81	44.35	45.57	2,496,189	+0.25(+0.54%)
Mar 27, 2026	47.04	47.16	44.90	45.32	1,864,236	-1.94(-4.10%)
Mar 26, 2026	46.44	47.93	46.44	47.26	1,821,436	+0.72(+1.54%)
Mar 25, 2026	46.16	46.82	45.34	46.54	2,037,793	-0.10(-0.21%)
Mar 24, 2026	46.86	47.85	46.40	46.64	1,596,780	-0.76(-1.60%)
Mar 23, 2026	47.90	48.46	47.01	47.40	2,080,142	+0.75(+1.60%)
Mar 20, 2026	48.16	48.41	46.45	46.65	4,683,864	-2.10(-4.30%)
Mar 19, 2026	47.42	48.84	47.22	48.75	1,420,935	+1.19(+2.50%)
Mar 18, 2026	48.04	48.38	47.53	47.56	1,254,927	-1.07(-2.21%)
Mar 17, 2026	48.37	49.30	48.35	48.63	2,404,333	+1.07(+2.26%)
Mar 16, 2026	48.17	48.29	47.30	47.56	1,991,838	-0.10(-0.21%)
Mar 13, 2026	50.40	50.40	47.43	47.66	2,313,557	-1.81(-3.66%)
Mar 12, 2026	49.01	50.36	48.68	49.47	3,014,858	+0.08(+0.16%)
Mar 11, 2026	50.05	50.24	49.10	49.39	1,865,793	-0.87(-1.72%)
Mar 10, 2026	50.21	51.00	49.37	50.26	1,392,655	-0.13(-0.25%)
Mar 09, 2026	49.07	50.63	47.69	50.38	2,275,955	+0.44(+0.89%)
Mar 06, 2026	50.08	50.46	48.83	49.94	1,651,043	-1.04(-2.05%)
Mar 05, 2026	52.12	52.57	50.70	50.98	1,415,612	-1.76(-3.34%)
Mar 04, 2026	51.27	52.77	50.80	52.75	2,191,856	+1.34(+2.60%)
Mar 03, 2026	50.44	51.91	48.73	51.41	2,306,201	-0.40(-0.78%)

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.