Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	56.75	56.75	54.64	55.48	5,568,936	-1.33(-2.34%)
May 07, 2026	56.37	57.74	56.35	56.81	7,148,384	+0.70(+1.25%)
May 06, 2026	57.56	57.70	55.67	56.11	10,023,195	-1.17(-2.04%)
May 05, 2026	57.82	59.54	56.49	57.28	15,410,907	-5.53(-8.80%)
May 04, 2026	62.15	64.03	62.00	62.81	7,071,037	+0.67(+1.08%)
May 01, 2026	63.50	63.92	62.05	62.14	4,083,107	-0.51(-0.81%)
Apr 30, 2026	61.33	62.74	60.49	62.65	5,102,606	+0.63(+1.02%)
Apr 29, 2026	61.70	62.46	61.17	62.02	4,805,105	+0.42(+0.68%)
Apr 28, 2026	61.74	62.37	61.12	61.60	4,099,883	+0.33(+0.54%)
Apr 27, 2026	60.41	61.61	60.41	61.27	4,248,915	+0.43(+0.71%)
Apr 24, 2026	61.43	61.43	60.27	60.84	3,997,391	-0.71(-1.15%)
Apr 23, 2026	62.40	62.86	60.56	61.55	4,808,826	-1.71(-2.70%)
Apr 22, 2026	63.26	63.62	62.46	63.26	3,978,307	+0.00(+0.00%)
Apr 21, 2026	64.87	65.29	62.93	63.26	4,638,448	-0.88(-1.37%)
Apr 20, 2026	63.97	65.06	63.97	64.14	5,686,746	+0.17(+0.27%)
Apr 17, 2026	63.07	64.34	62.56	63.97	5,159,377	+1.53(+2.45%)
Apr 16, 2026	61.52	62.77	61.31	62.44	4,917,018	+1.15(+1.88%)
Apr 15, 2026	59.99	61.84	59.88	61.29	7,166,911	+2.27(+3.85%)
Apr 14, 2026	58.97	59.62	58.53	59.02	4,445,757	+0.23(+0.39%)
Apr 13, 2026	55.90	59.05	55.70	58.79	7,389,256	+2.70(+4.81%)
Apr 10, 2026	56.35	56.67	55.47	56.09	5,217,926	-0.32(-0.57%)
Apr 09, 2026	56.15	56.54	55.19	56.41	5,611,524	-0.22(-0.39%)
Apr 08, 2026	56.94	58.19	56.48	56.63	7,722,492	+1.31(+2.37%)
Apr 07, 2026	56.27	56.59	54.92	55.32	5,569,162	-1.00(-1.78%)
Apr 06, 2026	56.21	57.34	56.21	56.32	4,305,563	+0.16(+0.28%)
Apr 02, 2026	55.32	57.20	54.28	56.16	9,366,016	+0.71(+1.28%)
Apr 01, 2026	55.80	56.15	53.78	55.45	5,815,818	-0.35(-0.63%)
Mar 31, 2026	55.28	56.12	54.12	55.80	7,476,936	+1.27(+2.33%)
Mar 30, 2026	54.19	55.08	53.99	54.53	7,253,161	+0.63(+1.17%)
Mar 27, 2026	54.99	55.01	52.91	53.90	8,093,496	-1.64(-2.95%)
Mar 26, 2026	56.08	57.09	55.46	55.54	4,699,386	-1.10(-1.94%)
Mar 25, 2026	57.13	57.95	55.44	56.64	5,348,914	+0.30(+0.53%)
Mar 24, 2026	57.38	57.38	55.86	56.34	6,494,500	-1.37(-2.37%)
Mar 23, 2026	58.02	58.51	56.76	57.71	6,787,802	+0.64(+1.12%)
Mar 20, 2026	56.85	57.42	56.33	57.07	8,027,301	+0.05(+0.09%)
Mar 19, 2026	56.65	58.29	56.08	57.02	6,290,691	-0.04(-0.07%)
Mar 18, 2026	57.76	58.26	56.54	57.06	6,461,218	-1.15(-1.98%)
Mar 17, 2026	58.08	59.56	58.01	58.21	6,320,751	+0.64(+1.11%)
Mar 16, 2026	56.92	57.62	56.62	57.57	8,783,854	+0.83(+1.46%)
Mar 13, 2026	56.66	57.15	56.07	56.74	6,465,164	+0.67(+1.19%)
Mar 12, 2026	58.14	58.83	55.87	56.07	7,677,838	-2.43(-4.15%)
Mar 11, 2026	59.84	60.10	58.00	58.50	6,647,229	-0.95(-1.60%)
Mar 10, 2026	60.99	61.15	58.47	59.45	5,841,628	-1.84(-3.00%)
Mar 09, 2026	62.30	62.37	59.97	61.29	5,433,104	-1.81(-2.87%)
Mar 06, 2026	62.85	63.19	61.33	63.10	5,585,588	-0.76(-1.19%)
Mar 05, 2026	62.50	64.52	62.15	63.86	6,693,980	+1.26(+2.01%)
Mar 04, 2026	62.66	62.83	61.76	62.60	5,477,644	-0.29(-0.46%)
Mar 03, 2026	60.53	63.37	59.88	62.89	5,118,831	+1.04(+1.68%)

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.