Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	51.09	51.10	50.63	50.84	671,699	+0.56(+1.11%)
May 04, 2026	50.67	50.82	50.19	50.28	1,119,214	-0.72(-1.41%)
May 01, 2026	50.95	51.30	50.75	51.00	665,734	+0.12(+0.24%)
Apr 30, 2026	50.46	51.99	50.46	50.88	1,315,355	+0.45(+0.89%)
Apr 29, 2026	49.92	50.67	48.08	50.43	2,171,715	-0.61(-1.20%)
Apr 28, 2026	50.19	51.27	48.08	51.04	2,458,988	-0.18(-0.35%)
Apr 27, 2026	51.10	51.68	51.04	51.22	2,991,297	-0.42(-0.81%)
Apr 24, 2026	51.16	51.75	50.87	51.64	1,384,804	-0.22(-0.42%)
Apr 23, 2026	51.28	51.96	51.02	51.86	5,904,239	+0.66(+1.29%)
Apr 22, 2026	50.17	52.00	49.76	51.20	2,339,580	+1.27(+2.54%)
Apr 21, 2026	50.93	51.00	49.90	49.93	923,191	-1.40(-2.73%)
Apr 20, 2026	51.10	51.67	50.70	51.33	1,409,256	+0.06(+0.12%)
Apr 17, 2026	50.92	51.55	50.63	51.27	988,617	+1.34(+2.68%)
Apr 16, 2026	50.48	50.54	49.80	49.93	1,052,678	-1.06(-2.08%)
Apr 15, 2026	51.24	51.26	50.68	50.99	2,318,968	-0.04(-0.08%)
Apr 14, 2026	50.81	51.25	50.75	51.03	4,066,100	+0.34(+0.67%)
Apr 13, 2026	49.83	50.87	49.74	50.69	3,874,535	+0.65(+1.30%)
Apr 10, 2026	50.49	50.60	49.88	50.04	1,017,830	-0.27(-0.54%)
Apr 09, 2026	49.33	50.68	49.24	50.31	1,518,113	+0.23(+0.46%)
Apr 08, 2026	50.03	50.18	49.62	50.08	1,788,006	+0.73(+1.48%)
Apr 07, 2026	48.97	49.61	48.39	49.35	1,640,503	-0.63(-1.26%)
Apr 06, 2026	49.51	50.98	49.36	49.98	939,898	+0.13(+0.26%)
Apr 02, 2026	49.71	50.20	49.41	49.85	3,996,734	-0.55(-1.09%)
Apr 01, 2026	50.11	50.56	49.80	50.40	1,762,462	+0.69(+1.39%)
Mar 31, 2026	49.49	49.82	48.82	49.71	1,122,086	+0.87(+1.78%)
Mar 30, 2026	49.02	49.16	48.66	48.84	1,292,982	+0.53(+1.10%)
Mar 27, 2026	49.03	49.35	48.16	48.31	2,125,891	-0.41(-0.84%)
Mar 26, 2026	48.91	49.44	48.64	48.72	891,522	-0.23(-0.47%)
Mar 25, 2026	48.94	49.35	48.82	48.95	787,326	+0.92(+1.92%)
Mar 24, 2026	47.61	48.41	47.53	48.03	2,530,960	-0.08(-0.17%)
Mar 23, 2026	48.08	49.03	47.91	48.11	3,300,850	+0.73(+1.53%)
Mar 20, 2026	48.85	48.88	47.05	47.38	4,466,690	-1.02(-2.12%)
Mar 19, 2026	48.37	49.11	48.21	48.41	2,960,282	-0.81(-1.65%)
Mar 18, 2026	50.20	50.31	49.16	49.22	3,231,092	-1.76(-3.45%)
Mar 17, 2026	51.85	52.00	50.77	50.98	3,684,364	-0.55(-1.07%)
Mar 16, 2026	50.69	51.56	50.69	51.53	2,589,317	+1.41(+2.81%)
Mar 13, 2026	51.31	51.48	50.02	50.12	3,541,744	-1.81(-3.49%)
Mar 12, 2026	52.52	52.80	51.77	51.93	2,512,632	-1.47(-2.75%)
Mar 11, 2026	52.71	53.68	52.41	53.40	1,244,021	-0.04(-0.07%)
Mar 10, 2026	54.20	54.49	53.02	53.44	3,804,310	-1.21(-2.21%)
Mar 09, 2026	52.36	54.65	52.28	54.65	2,438,377	-0.74(-1.34%)
Mar 06, 2026	54.38	55.39	54.32	55.39	2,421,115	+1.20(+2.21%)
Mar 05, 2026	56.57	56.98	53.55	54.19	3,520,764	-3.67(-6.34%)
Mar 04, 2026	57.99	58.03	57.33	57.86	2,680,565	+0.11(+0.19%)
Mar 03, 2026	56.67	58.01	56.00	57.75	1,485,065	-0.12(-0.21%)

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.