Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	49.44	50.76	48.17	49.80	128,817,968	-0.46(-0.92%)
Mar 04, 2026	48.69	50.79	48.52	50.26	98,746,320	+2.16(+4.49%)
Mar 03, 2026	46.81	48.67	45.72	48.10	162,095,488	-1.60(-3.22%)
Mar 02, 2026	47.46	50.15	47.23	49.70	107,967,024	+0.18(+0.36%)
Feb 27, 2026	48.45	49.77	48.26	49.52	93,802,208	-0.53(-1.06%)
Feb 26, 2026	51.63	51.64	48.71	50.05	104,932,648	-1.82(-3.51%)
Feb 25, 2026	50.55	51.96	50.53	51.87	53,044,760	+2.09(+4.20%)
Feb 24, 2026	48.45	50.04	47.82	49.78	70,458,976	+1.54(+3.19%)
Feb 23, 2026	49.53	49.88	47.66	48.24	91,026,576	-1.82(-3.64%)
Feb 20, 2026	47.96	50.45	47.76	50.06	118,813,816	+1.23(+2.52%)
Feb 19, 2026	48.67	49.40	48.16	48.83	82,738,688	-0.56(-1.13%)
Feb 18, 2026	48.53	50.36	48.20	49.39	80,935,704	+1.04(+2.15%)
Feb 17, 2026	47.64	48.98	46.44	48.35	116,546,048	-0.12(-0.25%)
Feb 13, 2026	48.15	49.59	47.18	48.47	123,216,664	+0.21(+0.44%)
Feb 12, 2026	51.80	52.07	47.99	48.26	129,834,264	-3.14(-6.11%)
Feb 11, 2026	52.21	52.50	50.04	51.40	91,621,344	+0.38(+0.74%)
Feb 10, 2026	51.97	52.40	50.89	51.02	70,320,024	-0.72(-1.39%)
Feb 09, 2026	50.06	52.27	49.44	51.74	70,678,632	+1.15(+2.27%)
Feb 06, 2026	48.34	51.01	47.99	50.59	117,934,624	+2.95(+6.19%)
Feb 05, 2026	48.39	49.53	47.06	47.64	155,499,184	-2.12(-4.26%)
Feb 04, 2026	52.14	52.15	48.43	49.76	141,546,464	-2.76(-5.26%)
Feb 03, 2026	55.64	55.76	51.08	52.52	129,505,992	-2.58(-4.68%)
Feb 02, 2026	53.16	55.71	53.15	55.10	73,132,512	+1.10(+2.04%)
Jan 30, 2026	55.01	55.71	53.32	54.00	110,172,128	-2.04(-3.64%)
Jan 29, 2026	56.95	57.21	53.06	56.04	121,570,656	-1.02(-1.79%)
Jan 28, 2026	57.70	58.01	56.73	57.06	74,804,008	+0.52(+0.92%)
Jan 27, 2026	55.98	56.80	55.56	56.54	50,972,908	+1.46(+2.65%)
Jan 26, 2026	54.47	55.63	54.21	55.08	57,568,456	+0.70(+1.29%)
Jan 23, 2026	53.59	55.07	53.32	54.38	78,066,096	+0.48(+0.89%)
Jan 22, 2026	54.32	54.33	53.15	53.90	90,113,456	+1.17(+2.22%)
Jan 21, 2026	51.07	53.80	50.67	52.73	149,535,840	+2.00(+3.94%)
Jan 20, 2026	51.39	52.56	50.48	50.73	128,264,872	-3.41(-6.30%)
Jan 16, 2026	55.32	55.46	53.58	54.14	75,855,864	-0.24(-0.44%)
Jan 15, 2026	55.65	55.83	54.13	54.38	89,781,824	+0.55(+1.02%)
Jan 14, 2026	54.55	54.88	52.50	53.83	117,002,104	-1.77(-3.18%)
Jan 13, 2026	55.91	56.50	54.96	55.60	88,115,456	-0.29(-0.52%)
Jan 12, 2026	54.60	56.34	54.58	55.89	58,982,624	+0.13(+0.23%)
Jan 09, 2026	54.39	56.10	53.79	55.76	78,706,304	+1.57(+2.90%)
Jan 08, 2026	54.87	54.98	53.49	54.19	83,374,048	-0.98(-1.78%)
Jan 07, 2026	54.89	56.19	54.77	55.17	65,078,088	+0.16(+0.29%)
Jan 06, 2026	53.92	55.16	53.74	55.01	68,460,224	+1.41(+2.63%)
Jan 05, 2026	53.95	54.33	53.29	53.60	77,608,544	+1.25(+2.39%)

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.