Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	55.20	55.28	53.86	54.00	2,524,268	-2.27(-4.03%)
May 07, 2026	55.35	56.27	54.76	56.27	2,041,911	+0.61(+1.10%)
May 06, 2026	55.40	56.00	54.52	55.66	6,238,281	+0.00(+0.00%)
May 05, 2026	56.80	57.00	54.84	55.66	3,304,776	-1.51(-2.64%)
May 04, 2026	57.00	57.51	56.65	57.17	2,087,845	+0.56(+0.99%)
May 01, 2026	56.49	57.03	56.26	56.61	2,124,804	+0.34(+0.60%)
Apr 30, 2026	55.66	56.61	55.53	56.27	2,352,253	+0.75(+1.35%)
Apr 29, 2026	55.31	55.69	55.00	55.52	3,793,290	+0.44(+0.80%)
Apr 28, 2026	55.11	55.33	54.36	55.08	2,640,410	+0.47(+0.86%)
Apr 27, 2026	55.34	55.65	54.61	54.61	2,242,964	-0.73(-1.32%)
Apr 24, 2026	55.45	55.75	54.76	55.34	3,447,082	-0.27(-0.49%)
Apr 23, 2026	55.73	56.16	55.27	55.61	1,417,215	-0.09(-0.16%)
Apr 22, 2026	55.73	56.01	55.51	55.70	1,652,354	+0.23(+0.41%)
Apr 21, 2026	55.96	56.09	55.36	55.47	2,746,325	-0.22(-0.40%)
Apr 20, 2026	56.11	56.50	55.48	55.69	1,120,345	-0.19(-0.34%)
Apr 17, 2026	55.08	55.91	54.52	55.88	4,334,217	+0.64(+1.16%)
Apr 16, 2026	54.89	55.65	54.66	55.24	918,712	+0.47(+0.86%)
Apr 15, 2026	54.90	55.27	54.67	54.77	1,064,317	-0.24(-0.44%)
Apr 14, 2026	55.80	55.96	54.78	55.01	3,816,118	-1.06(-1.89%)
Apr 13, 2026	56.41	56.45	55.52	56.07	2,039,331	-0.08(-0.14%)
Apr 10, 2026	56.42	56.92	56.09	56.15	2,155,943	-0.21(-0.37%)
Apr 09, 2026	55.76	56.83	55.76	56.36	1,128,221	+0.47(+0.84%)
Apr 08, 2026	54.75	55.98	54.11	55.89	2,203,054	+0.65(+1.18%)
Apr 07, 2026	55.35	55.87	55.06	55.24	1,895,199	-0.42(-0.75%)
Apr 06, 2026	55.69	56.23	55.35	55.66	1,151,910	-0.24(-0.43%)
Apr 02, 2026	56.25	56.50	55.05	55.90	2,035,518	-0.02(-0.04%)
Apr 01, 2026	56.52	56.52	55.68	55.92	2,534,183	-1.15(-2.02%)
Mar 31, 2026	57.73	57.99	56.50	57.07	2,179,083	-0.60(-1.04%)
Mar 30, 2026	58.40	58.70	57.23	57.67	2,347,588	-0.46(-0.79%)
Mar 27, 2026	58.82	59.74	58.05	58.13	1,733,249	-0.83(-1.41%)
Mar 26, 2026	59.05	59.35	58.50	58.96	1,427,322	+0.07(+0.12%)
Mar 25, 2026	58.94	59.20	58.61	58.89	1,149,483	-0.28(-0.47%)
Mar 24, 2026	58.73	59.98	58.63	59.17	1,272,237	+0.52(+0.89%)
Mar 23, 2026	57.74	58.75	57.37	58.65	1,041,688	+0.66(+1.14%)
Mar 20, 2026	58.42	58.85	57.44	57.99	3,306,259	-0.29(-0.50%)
Mar 19, 2026	57.47	58.35	57.12	58.28	1,491,307	+0.91(+1.59%)
Mar 18, 2026	58.15	58.54	57.31	57.37	1,761,419	-0.97(-1.66%)
Mar 17, 2026	58.10	58.84	58.10	58.34	1,030,048	+0.24(+0.41%)
Mar 16, 2026	59.05	59.12	57.95	58.10	1,403,500	-0.42(-0.72%)
Mar 13, 2026	58.34	58.98	57.84	58.52	1,681,213	+0.16(+0.27%)
Mar 12, 2026	59.01	59.37	58.34	58.36	1,135,436	-0.44(-0.75%)
Mar 11, 2026	58.06	58.95	57.88	58.80	1,466,497	+0.78(+1.34%)
Mar 10, 2026	58.23	58.92	57.91	58.02	1,170,875	-0.17(-0.29%)
Mar 09, 2026	58.60	58.60	57.83	58.19	1,831,193	-0.46(-0.78%)
Mar 06, 2026	58.80	58.94	58.03	58.65	1,596,898	-0.01(-0.02%)
Mar 05, 2026	58.95	59.31	58.02	58.66	1,459,104	-0.24(-0.41%)
Mar 04, 2026	58.54	58.90	58.01	58.90	1,175,320	-0.11(-0.19%)
Mar 03, 2026	59.30	59.49	58.50	59.01	1,178,195	-0.13(-0.22%)

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.