Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	52.49	53.47	51.95	53.28	2,777,717	-0.23(-0.43%)
May 07, 2026	54.10	55.00	52.67	53.51	4,359,526	+0.55(+1.04%)
May 06, 2026	54.03	54.28	52.09	52.96	4,929,707	-1.73(-3.16%)
May 05, 2026	53.36	56.08	51.88	54.69	7,317,266	-7.41(-11.93%)
May 04, 2026	59.29	62.17	59.29	62.10	4,108,181	+2.78(+4.69%)
May 01, 2026	58.11	60.32	57.42	59.32	2,372,963	+2.74(+4.84%)
Apr 30, 2026	55.42	56.64	54.50	56.58	1,981,718	+0.60(+1.07%)
Apr 29, 2026	55.93	56.04	54.75	55.98	2,562,950	+0.45(+0.81%)
Apr 28, 2026	56.39	57.36	54.68	55.53	2,398,284	-0.12(-0.22%)
Apr 27, 2026	55.21	56.70	54.94	55.65	1,831,459	+0.25(+0.45%)
Apr 24, 2026	53.54	55.81	53.01	55.40	1,780,591	+2.00(+3.75%)
Apr 23, 2026	54.85	55.35	52.23	53.40	2,046,617	-3.45(-6.07%)
Apr 22, 2026	56.79	57.50	55.96	56.85	1,324,625	+0.67(+1.19%)
Apr 21, 2026	56.01	58.38	55.49	56.18	1,452,384	+0.47(+0.84%)
Apr 20, 2026	55.08	56.22	54.74	55.71	1,580,941	+0.27(+0.49%)
Apr 17, 2026	54.86	55.60	54.10	55.44	1,906,080	+1.79(+3.34%)
Apr 16, 2026	53.92	54.15	52.57	53.65	2,107,611	+1.26(+2.41%)
Apr 15, 2026	50.34	53.03	49.46	52.39	3,406,485	+2.79(+5.62%)
Apr 14, 2026	50.99	51.79	49.12	49.60	2,343,407	-0.79(-1.57%)
Apr 13, 2026	47.32	50.55	46.96	50.39	3,102,599	+3.20(+6.78%)
Apr 10, 2026	49.70	49.99	46.64	47.19	4,176,891	-2.73(-5.47%)
Apr 09, 2026	54.32	54.32	49.84	49.92	3,436,795	-4.76(-8.71%)
Apr 08, 2026	58.05	58.27	54.44	54.68	2,302,327	-1.26(-2.25%)
Apr 07, 2026	57.05	57.88	55.75	55.94	1,080,508	-1.30(-2.27%)
Apr 06, 2026	57.78	58.08	56.39	57.24	1,179,938	-0.78(-1.34%)
Apr 02, 2026	57.15	59.05	56.41	58.02	1,637,619	+0.68(+1.19%)
Apr 01, 2026	57.11	57.50	55.13	57.34	1,840,947	+0.34(+0.60%)
Mar 31, 2026	56.25	57.89	55.31	57.00	1,011,138	+1.24(+2.22%)
Mar 30, 2026	55.00	57.03	55.00	55.76	1,532,650	+1.49(+2.75%)
Mar 27, 2026	56.08	56.45	53.34	54.27	2,148,558	-3.25(-5.65%)
Mar 26, 2026	55.61	58.41	55.08	57.52	1,196,182	+1.58(+2.82%)
Mar 25, 2026	57.83	59.04	55.77	55.94	1,757,127	-0.93(-1.64%)
Mar 24, 2026	58.02	58.12	55.41	56.87	1,471,577	-1.92(-3.27%)
Mar 23, 2026	58.33	59.67	57.55	58.79	2,126,867	+0.66(+1.14%)
Mar 20, 2026	57.92	59.06	56.75	58.13	2,896,428	-0.65(-1.11%)
Mar 19, 2026	58.55	60.57	58.30	58.78	1,765,379	+0.04(+0.07%)
Mar 18, 2026	57.83	59.60	57.31	58.74	1,944,008	-0.26(-0.44%)
Mar 17, 2026	57.62	60.21	57.62	59.00	2,073,582	+2.23(+3.93%)
Mar 16, 2026	57.08	57.72	56.58	56.77	2,060,823	-0.38(-0.66%)
Mar 13, 2026	57.13	57.85	55.55	57.15	1,942,215	+0.12(+0.21%)
Mar 12, 2026	55.89	58.00	55.05	57.03	2,806,912	+0.94(+1.68%)
Mar 11, 2026	56.87	57.88	54.68	56.09	3,598,191	-1.33(-2.32%)
Mar 10, 2026	58.41	58.90	56.26	57.42	2,069,662	-1.29(-2.20%)
Mar 09, 2026	57.98	59.03	56.76	58.71	5,012,089	-0.22(-0.37%)
Mar 06, 2026	58.97	59.35	57.46	58.93	2,445,585	-0.34(-0.57%)
Mar 05, 2026	57.70	59.67	57.70	59.27	2,443,110	+1.36(+2.35%)
Mar 04, 2026	56.20	57.99	55.81	57.91	3,252,865	+1.41(+2.50%)
Mar 03, 2026	54.46	57.27	53.24	56.50	2,057,594	+0.77(+1.38%)

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.