Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	61.63	62.55	60.12	60.61	18,310,820	-0.28(-0.46%)
May 06, 2026	60.63	61.28	60.01	60.89	17,652,760	+3.21(+5.57%)
May 05, 2026	57.01	57.98	56.24	57.68	13,855,146	+2.11(+3.80%)
May 04, 2026	56.20	56.89	55.49	55.57	14,774,891	-0.98(-1.73%)
May 01, 2026	57.69	58.17	56.50	56.55	14,899,758	-1.23(-2.13%)
Apr 30, 2026	57.92	58.34	57.02	57.78	16,176,593	+0.85(+1.49%)
Apr 29, 2026	57.98	57.98	56.59	56.93	11,442,581	-1.28(-2.20%)
Apr 28, 2026	59.76	60.20	57.87	58.21	14,753,838	-2.36(-3.90%)
Apr 27, 2026	61.31	61.42	59.37	60.57	15,197,516	-0.48(-0.79%)
Apr 24, 2026	62.07	62.45	59.83	61.05	17,741,616	-0.43(-0.70%)
Apr 23, 2026	62.27	65.20	61.00	61.48	38,765,248	-8.88(-12.62%)
Apr 22, 2026	69.39	70.49	69.17	70.36	14,211,183	+2.79(+4.13%)
Apr 21, 2026	70.00	70.72	67.46	67.57	17,087,690	-2.61(-3.72%)
Apr 20, 2026	69.53	70.97	69.23	70.18	12,296,227	-0.03(-0.04%)
Apr 17, 2026	69.37	70.70	67.79	70.21	20,218,352	+1.93(+2.83%)
Apr 16, 2026	68.87	69.51	67.72	68.28	10,341,440	-0.42(-0.61%)
Apr 15, 2026	67.96	69.46	67.54	68.70	15,894,963	+0.58(+0.85%)
Apr 14, 2026	68.39	68.68	67.42	68.12	12,356,626	+0.24(+0.35%)
Apr 13, 2026	66.70	68.40	66.70	67.88	13,161,556	+0.23(+0.34%)
Apr 10, 2026	67.09	68.26	66.95	67.65	15,741,371	+1.35(+2.03%)
Apr 09, 2026	65.06	66.60	64.51	66.30	12,691,496	+1.35(+2.07%)
Apr 08, 2026	65.10	65.73	63.88	64.96	20,379,674	+4.33(+7.14%)
Apr 07, 2026	60.60	60.98	59.55	60.63	18,284,730	-0.29(-0.48%)
Apr 06, 2026	60.97	61.58	60.27	60.92	8,528,966	-0.33(-0.54%)
Apr 02, 2026	58.91	62.40	58.91	61.25	16,917,172	+0.18(+0.29%)
Apr 01, 2026	60.62	61.91	59.76	61.07	23,726,486	+2.41(+4.12%)
Mar 31, 2026	56.21	58.87	56.14	58.65	19,154,394	+4.12(+7.56%)
Mar 30, 2026	57.45	58.02	54.05	54.53	14,275,945	-1.59(-2.83%)
Mar 27, 2026	55.04	57.04	54.80	56.12	12,354,583	+0.41(+0.73%)
Mar 26, 2026	55.24	56.09	54.78	55.71	16,647,579	-1.26(-2.21%)
Mar 25, 2026	57.70	58.02	56.70	56.96	13,994,455	+0.61(+1.08%)
Mar 24, 2026	54.11	56.50	53.86	56.36	17,136,752	+1.54(+2.80%)
Mar 23, 2026	54.15	55.19	53.12	54.82	24,940,786	+2.84(+5.47%)
Mar 20, 2026	52.95	53.80	51.39	51.98	25,106,928	-1.53(-2.85%)
Mar 19, 2026	52.36	53.87	50.68	53.50	27,608,284	-1.83(-3.30%)
Mar 18, 2026	56.16	56.59	54.92	55.33	17,292,798	-2.63(-4.54%)
Mar 17, 2026	58.12	58.54	57.40	57.96	10,632,832	+0.16(+0.28%)
Mar 16, 2026	57.08	58.13	56.68	57.80	17,859,706	+1.55(+2.75%)
Mar 13, 2026	58.92	58.93	55.85	56.26	21,490,474	-2.82(-4.78%)
Mar 12, 2026	60.51	60.91	58.77	59.08	17,621,890	-2.32(-3.79%)
Mar 11, 2026	61.18	61.63	59.49	61.40	17,795,876	-0.86(-1.38%)
Mar 10, 2026	60.85	62.98	60.60	62.26	17,018,228	+1.91(+3.16%)
Mar 09, 2026	57.13	60.36	55.38	60.36	26,392,586	+1.13(+1.90%)
Mar 06, 2026	60.51	61.06	58.57	59.23	25,969,892	-3.29(-5.27%)
Mar 05, 2026	64.01	64.16	61.24	62.52	23,118,906	-3.26(-4.96%)
Mar 04, 2026	66.73	67.70	65.62	65.79	17,476,294	+0.36(+0.55%)
Mar 03, 2026	64.02	65.55	60.71	65.43	25,611,144	-2.71(-3.98%)

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.