Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	43.47	43.80	42.97	43.32	4,500,225	+0.02(+0.05%)
May 11, 2026	43.98	44.15	42.97	43.30	9,108,221	-0.87(-1.97%)
May 08, 2026	44.39	44.60	43.88	44.17	4,384,352	-0.19(-0.43%)
May 07, 2026	44.98	45.63	44.28	44.36	7,490,889	-0.35(-0.78%)
May 06, 2026	44.80	45.41	44.56	44.71	10,982,433	+0.38(+0.86%)
May 05, 2026	45.00	45.12	44.22	44.33	6,411,784	-0.55(-1.23%)
May 04, 2026	44.63	45.12	44.56	44.88	6,452,626	-0.03(-0.07%)
May 01, 2026	45.00	45.16	44.49	44.91	5,941,514	-0.02(-0.04%)
Apr 30, 2026	43.71	45.10	43.62	44.93	8,650,519	+1.22(+2.79%)
Apr 29, 2026	44.22	44.59	43.63	43.71	6,211,383	-0.97(-2.17%)
Apr 28, 2026	45.49	45.49	44.49	44.68	5,630,647	-0.36(-0.80%)
Apr 27, 2026	44.40	45.24	44.40	45.04	5,577,116	+0.59(+1.32%)
Apr 24, 2026	45.02	45.11	44.39	44.45	4,100,851	-0.76(-1.67%)
Apr 23, 2026	44.85	45.46	44.73	45.21	5,256,772	+0.64(+1.43%)
Apr 22, 2026	45.47	45.55	44.40	44.57	5,716,043	-0.89(-1.95%)
Apr 21, 2026	45.27	45.66	45.16	45.46	6,458,484	+0.14(+0.31%)
Apr 20, 2026	45.36	45.79	45.13	45.32	5,455,990	-0.22(-0.48%)
Apr 17, 2026	44.99	45.76	44.89	45.54	9,180,265	+1.05(+2.37%)
Apr 16, 2026	44.16	45.00	44.11	44.48	6,721,090	+0.32(+0.72%)
Apr 15, 2026	44.26	44.27	43.29	44.16	8,918,667	-0.22(-0.49%)
Apr 14, 2026	45.18	45.46	43.89	44.38	11,447,130	-1.17(-2.58%)
Apr 13, 2026	48.48	48.74	45.03	45.56	16,303,424	-3.35(-6.85%)
Apr 10, 2026	49.00	49.41	48.82	48.91	7,328,774	+0.07(+0.14%)
Apr 09, 2026	47.92	49.16	47.73	48.84	7,355,890	+0.92(+1.91%)
Apr 08, 2026	46.16	47.95	46.16	47.92	7,524,367	+2.53(+5.57%)
Apr 07, 2026	45.53	45.64	44.86	45.40	7,163,357	-0.23(-0.50%)
Apr 06, 2026	45.73	46.05	45.39	45.63	7,402,422	-0.43(-0.93%)
Apr 02, 2026	45.84	47.01	45.64	46.05	7,166,414	-0.33(-0.71%)
Apr 01, 2026	46.30	46.70	45.97	46.38	5,768,111	+0.23(+0.50%)
Mar 31, 2026	45.41	46.33	44.94	46.15	10,808,287	+1.27(+2.84%)
Mar 30, 2026	44.90	45.22	44.42	44.88	6,445,951	+0.17(+0.38%)
Mar 27, 2026	44.72	45.13	44.55	44.71	5,739,509	-0.16(-0.35%)
Mar 26, 2026	45.17	45.65	44.70	44.87	5,876,992	-0.26(-0.57%)
Mar 25, 2026	44.96	45.31	44.32	45.13	5,112,094	+0.48(+1.07%)
Mar 24, 2026	43.45	44.98	43.45	44.65	5,144,853	+0.44(+0.99%)
Mar 23, 2026	44.39	45.05	44.12	44.21	6,490,061	+0.69(+1.58%)
Mar 20, 2026	44.13	44.56	43.23	43.53	30,263,202	-0.73(-1.64%)
Mar 19, 2026	44.84	44.85	43.85	44.25	8,701,574	-0.60(-1.33%)
Mar 18, 2026	45.50	45.70	44.81	44.85	6,397,352	-0.84(-1.83%)
Mar 17, 2026	45.76	45.92	44.96	45.69	6,215,054	+0.25(+0.55%)
Mar 16, 2026	45.51	45.63	45.02	45.44	5,152,123	+0.22(+0.48%)
Mar 13, 2026	45.56	45.56	44.61	45.22	6,223,702	+0.21(+0.46%)
Mar 12, 2026	46.01	46.19	44.98	45.01	7,294,838	-1.33(-2.88%)
Mar 11, 2026	46.06	46.43	45.36	46.34	6,126,984	+0.29(+0.63%)
Mar 10, 2026	46.17	46.62	45.80	46.05	7,233,221	-0.50(-1.07%)
Mar 09, 2026	45.77	46.80	45.14	46.55	9,643,727	+0.34(+0.73%)
Mar 06, 2026	46.20	46.48	45.70	46.21	8,230,416	-0.84(-1.78%)
Mar 05, 2026	47.55	48.16	46.74	47.05	11,567,260	+0.87(+1.87%)
Mar 04, 2026	46.10	46.83	45.54	46.18	9,057,049	+0.20(+0.43%)
Mar 03, 2026	46.01	46.34	45.03	45.98	7,366,917	-0.10(-0.22%)

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.