Historical data
Prices
| Date | Open | High | Low | Close | % Change | Volume |
|---|---|---|---|---|---|---|
| May 21, 2026 | 47 | 47.01 | 46.09 | 46.60 | -0.85% | 144172 |
| May 20, 2026 | 46.76 | 48.06 | 46.75 | 47.25 | 1.05% | 2855166 |
| May 19, 2026 | 48.09 | 48.28 | 46.25 | 46.56 | -3.18% | 4526600 |
| May 18, 2026 | 49.47 | 49.70 | 48.55 | 48.64 | -1.68% | 4636300 |
| May 15, 2026 | 49.56 | 49.63 | 48.92 | 49.31 | -0.50% | 4551700 |
| May 14, 2026 | 51.01 | 51.23 | 50.33 | 50.60 | -0.80% | 3737000 |
| May 13, 2026 | 50.87 | 51.64 | 50.37 | 51.16 | 0.57% | 4450400 |
| May 12, 2026 | 50.29 | 50.74 | 49.18 | 50.54 | 0.50% | 3824600 |
| May 11, 2026 | 50 | 51.22 | 49.98 | 50.58 | 1.16% | 4839300 |
| May 08, 2026 | 49.33 | 49.80 | 48.73 | 49.76 | 0.87% | 3956800 |
| May 07, 2026 | 49.85 | 50.14 | 48.30 | 48.36 | -2.99% | 4377000 |
| May 06, 2026 | 49.66 | 50.30 | 48.60 | 50.07 | 0.83% | 6021400 |
| May 05, 2026 | 46.14 | 50.16 | 46.14 | 49.24 | 6.72% | 7239700 |
| May 04, 2026 | 46.06 | 46.24 | 44.84 | 45.41 | -1.41% | 3654200 |
| May 01, 2026 | 45.81 | 46.39 | 45.49 | 46.24 | 0.94% | 3269700 |
| Apr 30, 2026 | 45.09 | 46.01 | 44.72 | 45.66 | 1.26% | 4045800 |
| Apr 29, 2026 | 45.37 | 45.76 | 44.50 | 44.62 | -1.65% | 2611100 |
| Apr 28, 2026 | 46.83 | 46.90 | 45.15 | 45.33 | -3.20% | 2480900 |
| Apr 27, 2026 | 46.31 | 47.09 | 46.22 | 46.69 | 0.82% | 2379000 |
| Apr 24, 2026 | 46.54 | 46.54 | 45.80 | 46.33 | -0.45% | 2704100 |
| Apr 23, 2026 | 46.26 | 46.45 | 45.66 | 46.37 | 0.24% | 2623000 |
| Apr 22, 2026 | 47.20 | 47.36 | 45.67 | 45.98 | -2.58% | 3209000 |
| Apr 21, 2026 | 46.99 | 47.45 | 46.44 | 46.71 | -0.60% | 3572500 |
Access
/time_series
data via our API — starting from the
Basic plan and above.