Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	54.58	54.74	53.59	53.83	2,407,050	-0.56(-1.03%)
May 07, 2026	54.16	54.64	53.87	54.39	1,994,715	+0.20(+0.37%)
May 06, 2026	54.24	54.83	53.79	54.19	2,543,934	+0.08(+0.15%)
May 05, 2026	54.02	54.52	53.27	54.11	2,940,184	-0.04(-0.07%)
May 04, 2026	54.96	54.96	53.87	54.15	2,932,542	-0.63(-1.15%)
May 01, 2026	56.12	56.20	54.64	54.78	1,924,716	-0.95(-1.70%)
Apr 30, 2026	55.35	55.83	54.99	55.73	2,508,593	+0.40(+0.72%)
Apr 29, 2026	55.62	55.82	54.99	55.33	1,878,500	-0.41(-0.74%)
Apr 28, 2026	56.42	56.48	55.38	55.74	2,050,965	-0.23(-0.41%)
Apr 27, 2026	57.00	57.36	55.86	55.97	3,544,056	-0.63(-1.11%)
Apr 24, 2026	56.25	56.97	55.90	56.60	2,484,535	-0.39(-0.68%)
Apr 23, 2026	54.90	57.44	54.82	56.99	5,421,543	+1.67(+3.02%)
Apr 22, 2026	54.76	55.50	54.43	55.32	3,731,108	+0.61(+1.11%)
Apr 21, 2026	54.71	55.07	54.18	54.71	3,293,103	-0.19(-0.35%)
Apr 20, 2026	54.97	55.36	54.71	54.90	2,400,242	-0.10(-0.18%)
Apr 17, 2026	54.65	55.66	54.58	55.00	2,422,866	+0.51(+0.94%)
Apr 16, 2026	54.30	54.78	54.22	54.49	2,258,437	+0.11(+0.20%)
Apr 15, 2026	54.60	54.99	53.98	54.38	2,675,242	-0.42(-0.77%)
Apr 14, 2026	54.66	55.54	54.66	54.80	2,706,556	+0.14(+0.26%)
Apr 13, 2026	54.29	54.68	53.71	54.66	2,095,166	+0.43(+0.79%)
Apr 10, 2026	55.63	55.97	54.05	54.23	2,726,644	-1.56(-2.80%)
Apr 09, 2026	54.46	55.99	54.25	55.79	3,154,901	+1.09(+1.99%)
Apr 08, 2026	54.25	54.92	53.70	54.70	2,266,506	+1.00(+1.86%)
Apr 07, 2026	54.16	54.17	53.47	53.70	2,219,867	-0.43(-0.79%)
Apr 06, 2026	53.54	54.54	53.50	54.13	1,610,688	+0.20(+0.37%)
Apr 02, 2026	53.32	54.28	53.16	53.93	2,618,781	+0.44(+0.82%)
Apr 01, 2026	53.34	54.10	53.33	53.49	3,591,913	+0.08(+0.15%)
Mar 31, 2026	54.03	54.03	52.80	53.41	3,795,271	+0.37(+0.70%)
Mar 30, 2026	52.95	53.28	52.43	53.04	3,161,522	+0.58(+1.11%)
Mar 27, 2026	52.70	53.01	52.32	52.46	2,491,286	-0.35(-0.66%)
Mar 26, 2026	53.21	53.81	52.60	52.81	2,503,699	-0.67(-1.25%)
Mar 25, 2026	53.91	54.16	52.38	53.48	2,503,961	+0.19(+0.36%)
Mar 24, 2026	53.00	53.96	52.69	53.29	2,704,351	+0.08(+0.15%)
Mar 23, 2026	53.48	54.15	53.11	53.21	2,426,240	-0.05(-0.09%)
Mar 20, 2026	54.09	54.28	52.84	53.26	7,548,698	-0.83(-1.53%)
Mar 19, 2026	53.72	54.52	53.47	54.09	2,616,810	+0.18(+0.33%)
Mar 18, 2026	55.28	56.12	53.83	53.91	2,628,355	-1.93(-3.46%)
Mar 17, 2026	55.40	55.98	55.17	55.84	2,032,763	+0.84(+1.53%)
Mar 16, 2026	55.22	55.65	54.76	55.00	2,376,303	-0.13(-0.24%)
Mar 13, 2026	56.16	56.60	55.01	55.13	2,813,359	-0.46(-0.83%)
Mar 12, 2026	56.24	56.98	55.39	55.59	3,190,710	-0.49(-0.87%)
Mar 11, 2026	56.16	56.27	55.35	56.08	2,913,391	-0.20(-0.36%)
Mar 10, 2026	57.75	57.77	55.47	56.28	3,734,502	-1.29(-2.24%)
Mar 09, 2026	57.83	58.20	56.78	57.57	3,321,673	-0.71(-1.22%)
Mar 06, 2026	57.63	58.43	57.05	58.28	2,076,154	+0.11(+0.19%)
Mar 05, 2026	57.64	58.66	57.16	58.17	3,914,859	+0.17(+0.29%)
Mar 04, 2026	59.87	60.05	57.80	58.00	3,702,477	-2.17(-3.61%)
Mar 03, 2026	60.55	60.79	59.51	60.17	1,866,888	-0.71(-1.17%)

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.