Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	55.70	56.59	53.78	54.14	1,069,922	-1.99(-3.55%)
May 07, 2026	54.77	56.20	53.30	56.13	935,742	+1.62(+2.97%)
May 06, 2026	54.03	55.03	53.80	54.51	485,541	-0.16(-0.29%)
May 05, 2026	54.64	55.19	54.55	54.67	521,981	+0.18(+0.33%)
May 04, 2026	54.72	55.02	54.21	54.49	472,153	-0.30(-0.55%)
May 01, 2026	55.36	55.40	54.49	54.79	495,805	-0.93(-1.67%)
Apr 30, 2026	55.83	56.33	54.86	55.72	764,443	-0.05(-0.09%)
Apr 29, 2026	56.27	56.70	55.53	55.77	586,290	-0.14(-0.25%)
Apr 28, 2026	57.39	57.43	55.68	55.91	524,521	-1.03(-1.81%)
Apr 27, 2026	57.14	57.56	56.57	56.94	695,609	+0.16(+0.28%)
Apr 24, 2026	55.79	56.86	55.08	56.78	776,935	+1.41(+2.55%)
Apr 23, 2026	54.36	56.01	54.36	55.37	561,325	+1.22(+2.25%)
Apr 22, 2026	53.97	54.98	53.78	54.15	606,941	+0.82(+1.54%)
Apr 21, 2026	52.99	53.98	52.78	53.33	821,770	+0.81(+1.54%)
Apr 20, 2026	52.66	52.66	51.72	52.52	703,348	-0.16(-0.30%)
Apr 17, 2026	53.15	54.00	52.00	52.68	1,086,841	-1.02(-1.90%)
Apr 16, 2026	53.14	54.68	53.05	53.70	931,068	+0.43(+0.81%)
Apr 15, 2026	52.52	53.36	52.52	53.27	956,869	+0.53(+1.00%)
Apr 14, 2026	52.99	53.61	52.01	52.74	882,118	-0.43(-0.81%)
Apr 13, 2026	54.55	54.78	52.55	53.17	1,139,297	-1.17(-2.15%)
Apr 10, 2026	53.72	54.60	53.33	54.34	717,189	+0.39(+0.72%)
Apr 09, 2026	52.25	54.27	52.23	53.95	1,785,665	+1.25(+2.37%)
Apr 08, 2026	52.21	52.92	50.80	52.70	1,278,575	+0.51(+0.98%)
Apr 07, 2026	49.76	52.23	49.36	52.19	1,158,440	+2.44(+4.90%)
Apr 06, 2026	47.82	49.78	47.44	49.75	718,610	+1.96(+4.10%)
Apr 02, 2026	46.99	48.10	46.47	47.79	876,045	+0.82(+1.75%)
Apr 01, 2026	47.43	47.63	46.40	46.97	632,324	-0.40(-0.84%)
Mar 31, 2026	47.38	48.46	47.16	47.37	965,274	+0.67(+1.43%)
Mar 30, 2026	48.95	49.14	46.35	46.70	916,316	-1.69(-3.49%)
Mar 27, 2026	48.19	48.94	48.00	48.39	851,224	-0.42(-0.86%)
Mar 26, 2026	48.28	49.46	48.00	48.81	924,384	+0.11(+0.23%)
Mar 25, 2026	48.50	49.24	48.33	48.70	574,049	+0.38(+0.79%)
Mar 24, 2026	47.34	48.62	47.34	48.32	770,610	+0.59(+1.24%)
Mar 23, 2026	46.30	48.05	45.98	47.73	962,834	+2.15(+4.72%)
Mar 20, 2026	45.43	45.93	44.45	45.58	1,698,098	+0.64(+1.42%)
Mar 19, 2026	45.91	47.03	44.58	44.94	1,512,653	-1.32(-2.85%)
Mar 18, 2026	46.06	46.81	45.60	46.26	908,888	-0.22(-0.47%)
Mar 17, 2026	46.10	47.45	46.10	46.48	724,205	+0.98(+2.15%)
Mar 16, 2026	46.70	47.01	45.19	45.50	875,173	-0.86(-1.86%)
Mar 13, 2026	46.05	46.66	45.12	46.36	1,207,197	+0.36(+0.78%)
Mar 12, 2026	47.58	47.58	45.76	46.00	1,212,725	-2.56(-5.27%)
Mar 11, 2026	48.51	49.51	47.69	48.56	1,200,208	-0.04(-0.08%)
Mar 10, 2026	51.13	51.27	48.59	48.60	2,200,002	-3.10(-6.00%)
Mar 09, 2026	49.36	51.75	48.47	51.70	1,619,440	+1.69(+3.38%)
Mar 06, 2026	49.73	50.31	49.02	50.01	1,273,468	-0.66(-1.30%)
Mar 05, 2026	50.25	51.42	49.44	50.67	1,266,558	+0.65(+1.30%)
Mar 04, 2026	50.29	51.11	49.56	50.02	1,482,843	-0.19(-0.38%)
Mar 03, 2026	52.59	53.28	50.11	50.21	1,616,861	-2.84(-5.35%)

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.