Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	45.47	45.65	45.28	45.52	488,549	+0.09(+0.20%)
May 08, 2026	45.45	45.66	45.22	45.43	346,256	+0.20(+0.44%)
May 07, 2026	45.62	45.80	45.06	45.23	619,524	+0.09(+0.20%)
May 06, 2026	45.04	45.35	45.00	45.14	391,601	+1.33(+3.04%)
May 05, 2026	43.99	44.09	43.77	43.81	290,878	+0.37(+0.85%)
May 04, 2026	43.87	44.06	43.28	43.44	451,209	-0.87(-1.96%)
May 01, 2026	44.12	44.81	44.10	44.31	688,830	-0.08(-0.18%)
Apr 30, 2026	44.54	44.54	44.28	44.39	306,031	+0.67(+1.53%)
Apr 29, 2026	43.64	43.89	43.39	43.72	665,531	-0.47(-1.06%)
Apr 28, 2026	44.05	44.24	43.83	44.19	934,196	-0.82(-1.82%)
Apr 27, 2026	45.21	45.22	44.88	45.01	424,021	-0.36(-0.79%)
Apr 24, 2026	45.17	45.58	45.11	45.37	383,097	+0.21(+0.47%)
Apr 23, 2026	45.47	45.58	44.86	45.16	624,983	-0.43(-0.94%)
Apr 22, 2026	45.68	45.77	45.42	45.59	398,452	+0.60(+1.33%)
Apr 21, 2026	45.91	46.09	44.90	44.99	832,111	-1.30(-2.81%)
Apr 20, 2026	46.39	46.42	46.09	46.29	1,025,209	-0.40(-0.86%)
Apr 17, 2026	46.64	46.98	46.64	46.69	969,898	+0.60(+1.30%)
Apr 16, 2026	46.32	46.38	45.89	46.09	620,385	-0.03(-0.07%)
Apr 15, 2026	46.39	46.46	46.04	46.12	898,647	-0.49(-1.05%)
Apr 14, 2026	46.01	46.61	45.98	46.61	847,911	+1.01(+2.21%)
Apr 13, 2026	45.51	45.68	45.20	45.60	852,561	-0.19(-0.41%)
Apr 10, 2026	45.94	46.11	45.67	45.79	778,596	-0.07(-0.15%)
Apr 09, 2026	45.69	46.16	45.67	45.86	1,071,209	+0.35(+0.77%)
Apr 08, 2026	46.09	46.11	45.18	45.51	1,764,363	+0.31(+0.69%)
Apr 07, 2026	44.82	45.37	44.31	45.20	1,839,736	+0.42(+0.94%)
Apr 06, 2026	44.91	45.16	44.69	44.78	1,269,160	-0.18(-0.40%)
Apr 02, 2026	44.24	45.17	44.11	44.96	1,238,009	-0.88(-1.92%)
Apr 01, 2026	45.54	46.09	45.42	45.84	2,072,866	+0.79(+1.75%)
Mar 31, 2026	44.00	45.07	43.94	45.05	1,860,855	+1.63(+3.75%)
Mar 30, 2026	43.93	43.98	43.21	43.42	1,169,094	+0.00(+0.00%)
Mar 27, 2026	42.54	43.80	42.47	43.42	1,280,908	+1.46(+3.48%)
Mar 26, 2026	42.78	43.07	41.92	41.96	1,494,496	-1.62(-3.72%)
Mar 25, 2026	43.96	44.02	43.17	43.58	1,185,861	+1.26(+2.98%)
Mar 24, 2026	41.92	42.64	41.84	42.32	1,773,917	+0.00(+0.00%)
Mar 23, 2026	42.40	43.39	41.85	42.32	3,107,783	-0.98(-2.26%)
Mar 20, 2026	44.83	44.87	43.07	43.30	2,948,112	-1.35(-3.02%)
Mar 19, 2026	44.02	44.82	43.66	44.65	2,427,533	-1.92(-4.12%)
Mar 18, 2026	46.77	47.11	46.53	46.57	1,121,754	-1.51(-3.14%)
Mar 17, 2026	48.22	48.39	47.83	48.08	714,871	-0.12(-0.25%)
Mar 16, 2026	48.29	48.46	47.85	48.20	911,504	-0.06(-0.12%)
Mar 13, 2026	49.14	49.21	48.19	48.26	816,646	-0.62(-1.27%)
Mar 12, 2026	49.72	49.72	48.85	48.88	899,267	-0.98(-1.97%)
Mar 11, 2026	49.86	49.98	49.54	49.86	620,046	-0.16(-0.32%)
Mar 10, 2026	50.22	50.40	49.65	50.02	1,365,917	+0.55(+1.11%)
Mar 09, 2026	49.03	49.49	48.68	49.47	717,947	-0.10(-0.20%)
Mar 06, 2026	49.11	49.77	48.90	49.57	1,196,800	+0.74(+1.52%)
Mar 05, 2026	49.26	49.30	48.57	48.83	1,334,750	-0.55(-1.11%)
Mar 04, 2026	49.69	49.87	49.16	49.38	1,300,925	+0.35(+0.71%)
Mar 03, 2026	49.49	49.54	48.07	49.03	2,582,639	-2.27(-4.42%)

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.