Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	64.98	65.62	64.89	65.40	18,687,520	+1.30(+2.03%)
May 04, 2026	64.47	64.86	63.81	64.10	19,751,822	-0.03(-0.05%)
May 01, 2026	63.84	64.67	63.80	64.13	22,489,232	+0.14(+0.22%)
Apr 30, 2026	63.24	64.14	62.88	63.99	33,388,192	+1.30(+2.07%)
Apr 29, 2026	63.07	63.12	62.44	62.69	21,066,224	-0.30(-0.48%)
Apr 28, 2026	62.79	63.12	62.53	62.99	20,628,450	-0.65(-1.02%)
Apr 27, 2026	63.90	63.98	63.50	63.64	14,689,518	-0.10(-0.16%)
Apr 24, 2026	63.28	63.82	63.09	63.74	26,360,840	+1.39(+2.23%)
Apr 23, 2026	62.75	63.07	61.70	62.35	33,271,120	-1.03(-1.63%)
Apr 22, 2026	62.99	63.41	62.88	63.38	19,635,732	+1.13(+1.82%)
Apr 21, 2026	63.28	63.37	62.15	62.25	25,552,500	-0.93(-1.47%)
Apr 20, 2026	63.11	63.26	62.78	63.18	20,045,624	-0.46(-0.72%)
Apr 17, 2026	63.53	64.22	63.37	63.64	46,463,624	+1.19(+1.91%)
Apr 16, 2026	62.43	62.73	62.05	62.45	32,327,364	+0.25(+0.40%)
Apr 15, 2026	62.04	62.31	61.85	62.20	26,373,684	-0.04(-0.06%)
Apr 14, 2026	61.60	62.26	61.57	62.24	24,127,092	+1.17(+1.92%)
Apr 13, 2026	60.08	61.13	60.00	61.07	24,451,992	+0.51(+0.84%)
Apr 10, 2026	60.71	60.88	60.37	60.56	20,508,680	+0.28(+0.46%)
Apr 09, 2026	59.76	60.52	59.48	60.28	35,718,920	-0.16(-0.26%)
Apr 08, 2026	60.86	60.99	59.90	60.44	50,444,608	+3.13(+5.46%)
Apr 07, 2026	57.17	57.33	56.33	57.31	28,003,792	+0.20(+0.35%)
Apr 06, 2026	56.95	57.42	56.74	57.11	19,981,436	+0.52(+0.92%)
Apr 02, 2026	55.57	57.03	55.43	56.59	33,449,848	-0.64(-1.12%)
Apr 01, 2026	57.21	57.83	57.02	57.23	51,176,400	+0.44(+0.77%)
Mar 31, 2026	54.94	56.86	54.88	56.79	65,400,412	+2.04(+3.73%)
Mar 30, 2026	55.50	55.53	54.44	54.75	32,273,584	-0.45(-0.82%)
Mar 27, 2026	55.35	55.74	55.00	55.20	38,596,104	-0.27(-0.49%)
Mar 26, 2026	56.26	56.64	55.44	55.47	42,794,652	-1.95(-3.40%)
Mar 25, 2026	57.42	57.77	57.03	57.42	36,442,508	+0.90(+1.59%)
Mar 24, 2026	56.13	56.91	56.03	56.52	37,192,120	-0.79(-1.38%)
Mar 23, 2026	56.88	57.84	56.56	57.31	61,192,704	+1.67(+3.00%)
Mar 20, 2026	56.95	57.01	55.44	55.64	79,784,272	-1.98(-3.44%)
Mar 19, 2026	56.44	57.87	56.26	57.62	50,954,992	+0.06(+0.10%)
Mar 18, 2026	58.38	58.62	57.54	57.56	37,203,732	-1.19(-2.03%)
Mar 17, 2026	58.88	59.05	58.52	58.75	24,929,000	+0.37(+0.63%)
Mar 16, 2026	58.05	58.64	57.99	58.38	36,204,632	+1.58(+2.78%)
Mar 13, 2026	57.62	58.01	56.66	56.80	47,897,136	-0.15(-0.26%)
Mar 12, 2026	57.99	58.03	56.86	56.95	53,031,624	-1.88(-3.20%)
Mar 11, 2026	58.70	59.16	58.38	58.83	35,653,448	+0.15(+0.26%)
Mar 10, 2026	58.66	59.88	58.34	58.68	56,412,264	+0.23(+0.39%)
Mar 09, 2026	56.66	58.65	56.24	58.45	65,098,236	+1.13(+1.97%)
Mar 06, 2026	56.83	57.70	56.56	57.32	55,731,856	-0.31(-0.54%)
Mar 05, 2026	58.02	58.58	56.89	57.63	80,477,704	-1.42(-2.40%)
Mar 04, 2026	58.54	59.58	58.24	59.05	74,059,912	+0.63(+1.08%)
Mar 03, 2026	57.97	58.91	56.74	58.42	99,925,984	-3.08(-5.01%)

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.