Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	73.70	74.00	70.00	72.51	9,990,322	+0.68(+0.95%)
May 07, 2026	78.00	79.50	70.87	71.83	14,619,499	-7.79(-9.78%)
May 06, 2026	71.21	80.08	69.25	79.62	22,978,924	+11.24(+16.44%)
May 05, 2026	69.01	69.24	66.08	68.38	8,242,478	-0.22(-0.32%)
May 04, 2026	70.45	72.30	68.50	68.60	8,839,821	-1.80(-2.56%)
May 01, 2026	71.68	71.68	68.47	70.40	10,510,640	-2.10(-2.90%)
Apr 30, 2026	65.54	72.84	65.26	72.50	14,636,993	+7.52(+11.57%)
Apr 29, 2026	70.54	70.60	63.20	64.98	16,127,100	-4.11(-5.95%)
Apr 28, 2026	71.51	72.87	68.79	69.09	14,821,820	-6.84(-9.01%)
Apr 27, 2026	71.00	76.20	70.30	75.93	18,857,566	+4.93(+6.94%)
Apr 24, 2026	81.29	81.50	70.88	71.00	23,265,444	-5.46(-7.14%)
Apr 23, 2026	77.73	80.64	73.66	76.46	31,885,908	+4.05(+5.59%)
Apr 22, 2026	65.19	72.63	64.75	72.41	18,106,224	+9.80(+15.65%)
Apr 21, 2026	68.41	69.00	62.22	62.61	15,224,340	-5.52(-8.10%)
Apr 20, 2026	65.53	68.30	63.75	68.13	12,880,049	+1.32(+1.98%)
Apr 17, 2026	66.06	74.21	64.95	66.81	24,357,316	+2.60(+4.05%)
Apr 16, 2026	67.61	68.76	60.81	64.21	18,327,294	+0.86(+1.36%)
Apr 15, 2026	62.53	66.62	61.11	63.35	21,854,900	+4.77(+8.14%)
Apr 14, 2026	59.09	61.61	56.22	58.58	18,331,660	+4.64(+8.60%)
Apr 13, 2026	49.00	53.96	48.10	53.94	8,449,263	+3.69(+7.34%)
Apr 10, 2026	48.86	52.15	48.55	50.25	7,166,939	+2.50(+5.24%)
Apr 09, 2026	49.53	50.36	47.40	47.75	5,957,963	-2.46(-4.90%)
Apr 08, 2026	50.52	51.38	48.00	50.21	8,574,434	+3.62(+7.77%)
Apr 07, 2026	47.40	47.94	44.91	46.59	6,758,597	-2.17(-4.45%)
Apr 06, 2026	48.10	49.85	47.98	48.76	4,906,691	+0.63(+1.31%)
Apr 02, 2026	45.95	49.05	45.36	48.13	5,547,526	+0.06(+0.12%)
Apr 01, 2026	51.08	51.84	47.92	48.07	8,025,157	-1.52(-3.07%)
Mar 31, 2026	46.02	50.00	45.60	49.59	9,386,638	+4.01(+8.80%)
Mar 30, 2026	50.94	51.97	44.88	45.58	10,823,911	-4.65(-9.26%)
Mar 27, 2026	51.52	52.64	50.15	50.23	6,419,523	-1.58(-3.05%)
Mar 26, 2026	53.61	54.88	51.10	51.81	7,243,366	-3.46(-6.26%)
Mar 25, 2026	56.46	57.65	54.43	55.27	6,003,879	+0.31(+0.56%)
Mar 24, 2026	55.46	56.08	53.33	54.96	7,404,165	-1.30(-2.31%)
Mar 23, 2026	54.60	57.21	54.02	56.26	9,223,282	+2.29(+4.24%)
Mar 20, 2026	54.57	57.32	52.75	53.97	12,578,103	-0.72(-1.32%)
Mar 19, 2026	55.64	56.69	53.50	54.69	9,438,267	-2.01(-3.54%)
Mar 18, 2026	60.19	61.75	56.68	56.70	11,929,812	-3.83(-6.33%)
Mar 17, 2026	64.96	65.97	59.24	60.53	19,098,792	+0.84(+1.41%)
Mar 16, 2026	59.84	60.36	57.83	59.69	6,297,992	+1.32(+2.26%)
Mar 13, 2026	61.06	61.73	57.95	58.37	5,841,039	-1.22(-2.05%)
Mar 12, 2026	61.74	63.20	59.51	59.59	7,156,983	-3.17(-5.05%)
Mar 11, 2026	61.80	64.10	61.11	62.76	6,269,837	+1.38(+2.25%)
Mar 10, 2026	61.91	63.45	61.26	61.38	6,058,479	-0.40(-0.65%)
Mar 09, 2026	57.11	62.06	56.47	61.78	8,286,247	+3.53(+6.06%)
Mar 06, 2026	60.31	62.80	58.19	58.25	8,837,236	-3.78(-6.09%)
Mar 05, 2026	64.40	64.62	59.07	62.03	9,781,858	-3.62(-5.51%)
Mar 04, 2026	63.80	66.18	63.30	65.65	6,151,501	+2.35(+3.71%)
Mar 03, 2026	61.93	64.52	60.04	63.30	5,967,828	-1.38(-2.13%)

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.