Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	51.92	52.23	51.77	51.84	39,073,112	+0.25(+0.48%)
May 05, 2026	51.57	51.77	51.38	51.59	27,419,504	+0.01(+0.02%)
May 04, 2026	51.78	52.19	51.49	51.58	44,455,480	-0.34(-0.65%)
May 01, 2026	52.40	52.61	51.92	51.92	39,618,176	-0.21(-0.40%)
Apr 30, 2026	51.51	52.25	51.20	52.13	31,401,904	+0.21(+0.40%)
Apr 29, 2026	52.13	52.30	51.70	51.92	22,139,818	+0.07(+0.14%)
Apr 28, 2026	52.20	52.40	51.80	51.85	24,321,372	+0.04(+0.08%)
Apr 27, 2026	51.31	51.90	51.27	51.81	25,762,648	+0.39(+0.76%)
Apr 24, 2026	51.58	51.67	51.32	51.42	27,225,304	-0.38(-0.73%)
Apr 23, 2026	52.08	52.17	51.30	51.80	44,647,248	-0.41(-0.79%)
Apr 22, 2026	52.48	52.65	52.07	52.21	31,836,260	-0.09(-0.17%)
Apr 21, 2026	52.71	53.19	52.20	52.30	34,135,824	-0.33(-0.63%)
Apr 20, 2026	52.33	52.76	52.26	52.63	26,149,412	+0.20(+0.38%)
Apr 17, 2026	52.37	52.98	52.30	52.43	45,183,384	+0.40(+0.77%)
Apr 16, 2026	52.09	52.41	51.91	52.03	25,423,612	-0.14(-0.27%)
Apr 15, 2026	52.07	52.33	51.82	52.17	33,804,192	+0.39(+0.75%)
Apr 14, 2026	51.51	51.91	51.44	51.78	36,497,656	+0.12(+0.23%)
Apr 13, 2026	50.50	51.67	50.42	51.66	33,634,408	+0.89(+1.75%)
Apr 10, 2026	51.23	51.29	50.64	50.77	35,427,516	-0.56(-1.09%)
Apr 09, 2026	50.94	51.54	50.80	51.33	30,330,148	+0.13(+0.25%)
Apr 08, 2026	51.19	51.48	50.96	51.20	48,174,016	+1.32(+2.65%)
Apr 07, 2026	49.62	50.02	49.50	49.88	31,689,606	+0.00(+0.00%)
Apr 06, 2026	49.51	50.01	49.45	49.88	27,345,244	+0.35(+0.71%)
Apr 02, 2026	48.83	49.81	48.60	49.53	39,519,860	+0.09(+0.18%)
Apr 01, 2026	49.80	49.85	49.14	49.44	61,539,808	+0.07(+0.14%)
Mar 31, 2026	48.92	49.46	48.51	49.37	85,360,608	+1.01(+2.09%)
Mar 30, 2026	48.23	48.72	48.09	48.36	58,128,192	+0.55(+1.15%)
Mar 27, 2026	48.79	48.84	47.67	47.81	64,823,920	-1.24(-2.53%)
Mar 26, 2026	49.11	49.49	48.88	49.05	45,037,224	-0.29(-0.59%)
Mar 25, 2026	49.59	49.95	48.99	49.34	40,437,852	+0.06(+0.12%)
Mar 24, 2026	48.80	49.59	48.78	49.28	43,272,592	+0.01(+0.02%)
Mar 23, 2026	49.70	49.86	49.22	49.27	81,027,208	+0.44(+0.90%)
Mar 20, 2026	48.71	49.09	48.54	48.83	83,340,248	+0.09(+0.18%)
Mar 19, 2026	48.52	48.93	48.27	48.74	58,844,308	+0.02(+0.04%)
Mar 18, 2026	49.12	49.46	48.67	48.72	49,486,200	-0.59(-1.19%)
Mar 17, 2026	49.44	49.93	49.26	49.31	47,212,800	+0.26(+0.53%)
Mar 16, 2026	49.00	49.49	48.86	49.05	45,953,712	+0.41(+0.84%)
Mar 13, 2026	48.86	49.21	48.60	48.64	47,839,832	+0.06(+0.12%)
Mar 12, 2026	48.73	48.97	48.54	48.58	69,021,416	-0.81(-1.63%)
Mar 11, 2026	49.72	49.86	48.97	49.39	56,829,616	-0.42(-0.84%)
Mar 10, 2026	50.07	50.43	49.50	49.80	71,196,648	-0.27(-0.54%)
Mar 09, 2026	49.66	50.26	48.93	50.07	78,572,296	-0.24(-0.47%)
Mar 06, 2026	50.18	50.36	49.50	50.31	76,021,528	-0.66(-1.29%)
Mar 05, 2026	50.98	51.55	50.64	50.97	58,731,092	-0.27(-0.52%)
Mar 04, 2026	51.07	51.39	50.81	51.24	51,730,736	+0.29(+0.57%)
Mar 03, 2026	50.03	51.29	49.82	50.95	95,216,664	-0.09(-0.18%)

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.