Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	48.07	48.41	45.85	46.57	141,275	-0.91(-1.92%)
May 05, 2026	47.12	47.74	46.82	47.48	69,364	+0.22(+0.47%)
May 04, 2026	48.70	49.02	47.25	47.26	176,989	-1.93(-3.92%)
May 01, 2026	49.30	49.49	48.59	49.19	58,904	+0.09(+0.18%)
Apr 30, 2026	48.96	49.92	48.41	49.10	68,466	-0.07(-0.14%)
Apr 29, 2026	49.81	49.98	48.73	49.17	58,114	-1.05(-2.09%)
Apr 28, 2026	51.95	52.09	50.21	50.22	64,330	-1.43(-2.77%)
Apr 27, 2026	50.95	52.02	50.95	51.65	134,995	+0.40(+0.78%)
Apr 24, 2026	50.48	52.10	50.23	51.25	129,868	+0.77(+1.53%)
Apr 23, 2026	48.27	50.85	48.27	50.48	146,449	+2.33(+4.84%)
Apr 22, 2026	48.43	48.97	48.12	48.15	47,885	-0.22(-0.45%)
Apr 21, 2026	48.57	49.06	47.94	48.37	76,673	-0.33(-0.68%)
Apr 20, 2026	48.74	49.10	48.58	48.70	92,532	+0.05(+0.10%)
Apr 17, 2026	48.37	49.00	48.03	48.65	60,430	+0.82(+1.71%)
Apr 16, 2026	46.76	47.83	46.57	47.83	62,375	+1.06(+2.27%)
Apr 15, 2026	47.33	47.63	46.54	46.77	78,786	-0.84(-1.76%)
Apr 14, 2026	47.80	48.04	47.34	47.61	45,716	-0.45(-0.94%)
Apr 13, 2026	47.92	48.66	47.71	48.06	93,340	-0.09(-0.19%)
Apr 10, 2026	48.33	48.33	47.30	48.15	82,057	-0.44(-0.91%)
Apr 09, 2026	47.17	49.16	47.09	48.59	131,947	+1.09(+2.29%)
Apr 08, 2026	47.24	47.64	46.71	47.50	85,845	+1.16(+2.50%)
Apr 07, 2026	45.70	46.60	45.62	46.34	115,515	+0.61(+1.33%)
Apr 06, 2026	46.22	46.79	45.72	45.73	80,321	-0.75(-1.61%)
Apr 02, 2026	45.43	46.49	44.99	46.48	113,423	+1.01(+2.22%)
Apr 01, 2026	45.86	46.23	45.41	45.47	50,706	-0.19(-0.42%)
Mar 31, 2026	45.10	45.84	44.69	45.66	148,832	+0.83(+1.85%)
Mar 30, 2026	44.82	45.13	44.05	44.83	98,954	+0.21(+0.47%)
Mar 27, 2026	44.50	45.08	43.82	44.62	195,230	-0.08(-0.18%)
Mar 26, 2026	43.89	45.24	43.89	44.70	200,730	+0.63(+1.43%)
Mar 25, 2026	43.53	44.19	43.26	44.07	113,021	+0.99(+2.30%)
Mar 24, 2026	42.90	43.41	42.23	43.08	55,332	-0.10(-0.23%)
Mar 23, 2026	42.21	43.65	42.08	43.18	105,346	+1.53(+3.67%)
Mar 20, 2026	42.15	42.21	41.34	41.65	121,257	-0.45(-1.07%)
Mar 19, 2026	41.49	42.61	41.44	42.10	110,732	+0.48(+1.15%)
Mar 18, 2026	42.37	43.19	41.49	41.62	84,576	-0.95(-2.23%)
Mar 17, 2026	42.76	43.22	42.41	42.57	77,165	+0.09(+0.21%)
Mar 16, 2026	42.31	42.93	42.01	42.48	66,458	+0.53(+1.26%)
Mar 13, 2026	42.16	42.27	41.40	41.95	87,622	+0.08(+0.19%)
Mar 12, 2026	42.38	42.77	41.77	41.87	62,234	-0.87(-2.04%)
Mar 11, 2026	43.11	43.64	42.50	42.74	89,147	-0.32(-0.74%)
Mar 10, 2026	42.89	43.87	42.86	43.06	81,037	-0.15(-0.35%)
Mar 09, 2026	42.87	43.36	41.56	43.21	120,470	-0.24(-0.55%)
Mar 06, 2026	43.50	43.70	42.69	43.45	91,467	-0.54(-1.23%)
Mar 05, 2026	44.72	44.81	43.87	43.99	68,740	-1.06(-2.35%)
Mar 04, 2026	45.46	45.69	44.99	45.05	110,688	-0.52(-1.14%)
Mar 03, 2026	44.87	46.15	44.69	45.57	91,409	+0.06(+0.13%)

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.