Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	54.40	55.14	53.33	53.59	5,074,631	-0.40(-0.74%)
May 07, 2026	54.13	54.31	53.44	53.99	4,749,337	-0.21(-0.39%)
May 06, 2026	54.62	55.04	54.12	54.20	4,446,613	-0.71(-1.29%)
May 05, 2026	54.72	55.36	54.61	54.91	3,592,173	+0.19(+0.35%)
May 04, 2026	54.62	55.40	54.39	54.72	4,616,812	-0.11(-0.20%)
May 01, 2026	55.39	55.49	54.83	54.83	3,025,165	-0.59(-1.06%)
Apr 30, 2026	53.39	55.48	53.32	55.42	4,257,684	+2.00(+3.74%)
Apr 29, 2026	53.21	53.78	53.08	53.42	3,419,011	+0.38(+0.72%)
Apr 28, 2026	52.75	53.36	52.64	53.04	2,986,037	+0.59(+1.12%)
Apr 27, 2026	53.40	53.46	52.45	52.45	3,214,950	-0.85(-1.59%)
Apr 24, 2026	52.67	53.42	52.51	53.30	4,051,403	+0.80(+1.52%)
Apr 23, 2026	51.82	52.62	51.79	52.50	2,689,420	+0.70(+1.35%)
Apr 22, 2026	52.10	52.32	51.61	51.80	4,566,083	-0.05(-0.10%)
Apr 21, 2026	52.27	52.63	51.84	51.85	3,385,495	-0.39(-0.75%)
Apr 20, 2026	52.80	52.96	52.23	52.24	4,457,416	-0.43(-0.82%)
Apr 17, 2026	52.17	52.77	51.72	52.67	5,544,032	+0.10(+0.19%)
Apr 16, 2026	52.67	53.12	52.18	52.57	5,918,779	-0.04(-0.08%)
Apr 15, 2026	53.06	53.20	52.57	52.61	6,015,816	-0.38(-0.72%)
Apr 14, 2026	53.45	53.48	52.77	52.99	7,405,200	-0.48(-0.90%)
Apr 13, 2026	54.60	54.65	53.44	53.47	3,261,364	-0.85(-1.56%)
Apr 10, 2026	54.49	54.94	54.32	54.32	2,948,316	-0.18(-0.33%)
Apr 09, 2026	54.50	55.31	54.41	54.50	3,555,201	+0.02(+0.04%)
Apr 08, 2026	53.40	54.54	52.86	54.48	4,614,065	+0.10(+0.18%)
Apr 07, 2026	53.88	54.64	53.77	54.38	3,743,721	+0.64(+1.19%)
Apr 06, 2026	53.94	54.32	53.70	53.74	2,628,320	-0.41(-0.76%)
Apr 02, 2026	54.22	54.48	53.74	54.15	4,797,586	+0.50(+0.93%)
Apr 01, 2026	54.00	54.19	53.21	53.65	5,208,105	-0.49(-0.91%)
Mar 31, 2026	54.40	54.59	53.52	54.14	7,429,743	-0.19(-0.35%)
Mar 30, 2026	54.90	55.44	54.23	54.33	6,065,756	-0.25(-0.46%)
Mar 27, 2026	54.68	55.00	54.35	54.58	4,806,576	+0.08(+0.15%)
Mar 26, 2026	54.63	54.87	54.29	54.50	4,106,939	+0.02(+0.04%)
Mar 25, 2026	54.35	54.75	54.16	54.48	4,028,335	+0.04(+0.07%)
Mar 24, 2026	54.16	55.11	53.93	54.44	4,995,458	+0.28(+0.52%)
Mar 23, 2026	52.85	54.24	52.50	54.16	6,396,288	+0.70(+1.31%)
Mar 20, 2026	54.13	54.53	53.38	53.46	6,699,577	-0.61(-1.13%)
Mar 19, 2026	53.41	54.18	53.21	54.07	4,502,802	+0.83(+1.56%)
Mar 18, 2026	53.90	53.99	53.22	53.24	3,580,398	-0.81(-1.50%)
Mar 17, 2026	54.70	54.70	53.93	54.05	3,060,575	-0.49(-0.90%)
Mar 16, 2026	54.25	54.59	53.81	54.54	3,892,464	+0.46(+0.85%)
Mar 13, 2026	53.55	54.23	53.55	54.08	3,744,453	+0.45(+0.84%)
Mar 12, 2026	53.87	54.33	53.62	53.63	3,518,510	-0.01(-0.02%)
Mar 11, 2026	53.92	53.99	53.30	53.64	3,251,860	-0.06(-0.11%)
Mar 10, 2026	53.94	54.16	53.62	53.70	3,749,781	-0.24(-0.44%)
Mar 09, 2026	54.07	54.25	53.65	53.94	4,558,276	-0.12(-0.22%)
Mar 06, 2026	54.16	54.24	53.61	54.06	5,297,988	+0.18(+0.33%)
Mar 05, 2026	54.05	54.23	53.59	53.88	5,079,305	-0.29(-0.54%)
Mar 04, 2026	54.00	54.23	53.62	54.17	4,198,167	-0.16(-0.29%)
Mar 03, 2026	53.87	54.41	53.07	54.33	6,196,517	+0.37(+0.69%)

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.