Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	86.32	88.30	86.25	87.01	13,272,642	+0.71(+0.82%)
May 06, 2026	87.55	87.69	86.15	86.30	12,454,251	-0.87(-1.00%)
May 05, 2026	87.31	87.83	86.16	87.17	17,189,836	-0.37(-0.42%)
May 04, 2026	89.18	89.72	87.30	87.54	14,721,710	-1.92(-2.15%)
May 01, 2026	91.00	91.00	89.14	89.46	12,860,935	-1.33(-1.46%)
Apr 30, 2026	91.48	91.48	90.29	90.79	19,654,538	-0.54(-0.59%)
Apr 29, 2026	93.65	93.72	91.33	91.33	9,006,593	-2.53(-2.70%)
Apr 28, 2026	93.84	94.79	93.27	93.86	11,542,453	+1.06(+1.14%)
Apr 27, 2026	91.62	93.26	90.88	92.80	15,201,954	+1.67(+1.83%)
Apr 24, 2026	92.15	92.66	91.05	91.13	12,801,988	-1.35(-1.46%)
Apr 23, 2026	91.61	92.49	90.72	92.48	12,996,567	+0.78(+0.85%)
Apr 22, 2026	92.62	94.04	91.59	91.70	11,982,124	-1.02(-1.10%)
Apr 21, 2026	95.60	95.91	92.66	92.72	17,152,844	-3.28(-3.42%)
Apr 20, 2026	96.50	97.32	95.49	96.00	9,406,756	-0.81(-0.84%)
Apr 17, 2026	95.62	97.14	94.87	96.81	17,560,276	+1.34(+1.40%)
Apr 16, 2026	97.13	99.00	93.92	95.47	27,786,194	-6.09(-6.00%)
Apr 15, 2026	100.77	102.48	100.63	101.56	12,650,612	+1.14(+1.14%)
Apr 14, 2026	99.77	101.54	99.77	100.42	11,763,447	+0.36(+0.36%)
Apr 13, 2026	99.51	100.27	98.43	100.06	11,269,624	+0.39(+0.39%)
Apr 10, 2026	102.07	102.13	98.72	99.67	12,019,694	-2.41(-2.36%)
Apr 09, 2026	102.36	102.68	101.28	102.08	6,237,647	-0.83(-0.81%)
Apr 08, 2026	102.49	103.19	100.68	102.91	9,437,660	+1.72(+1.70%)
Apr 07, 2026	101.19	102.22	100.82	101.19	13,391,688	-0.47(-0.46%)
Apr 06, 2026	101.87	102.44	101.22	101.66	7,170,273	-0.57(-0.55%)
Apr 02, 2026	101.38	102.83	100.92	102.23	5,488,011	+0.49(+0.48%)
Apr 01, 2026	102.20	103.14	101.57	101.74	7,499,172	-0.29(-0.28%)
Mar 31, 2026	101.90	103.03	100.25	102.03	12,519,910	+0.78(+0.78%)
Mar 30, 2026	104.11	104.12	101.19	101.25	10,541,763	-2.10(-2.03%)
Mar 27, 2026	104.25	104.80	103.03	103.34	10,983,553	-0.58(-0.55%)
Mar 26, 2026	103.74	105.32	103.35	103.92	6,477,137	-0.26(-0.25%)
Mar 25, 2026	104.79	105.16	103.60	104.18	6,416,866	+0.77(+0.74%)
Mar 24, 2026	103.44	103.60	101.77	103.41	11,867,575	-0.78(-0.75%)
Mar 23, 2026	106.40	106.47	103.45	104.20	8,279,243	-0.61(-0.58%)
Mar 20, 2026	106.37	107.12	104.74	104.80	82,131,376	-1.72(-1.61%)
Mar 19, 2026	108.05	109.09	106.47	106.52	10,531,674	-1.29(-1.20%)
Mar 18, 2026	108.82	109.26	107.07	107.81	8,293,160	-2.21(-2.01%)
Mar 17, 2026	109.41	111.16	109.23	110.02	9,511,470	+0.75(+0.69%)
Mar 16, 2026	108.13	109.41	107.85	109.27	7,489,283	+1.91(+1.78%)
Mar 13, 2026	108.71	109.62	107.03	107.36	8,884,242	-0.11(-0.10%)
Mar 12, 2026	109.10	110.49	107.40	107.47	10,907,635	-2.10(-1.91%)
Mar 11, 2026	109.31	110.06	108.28	109.56	8,052,954	-0.30(-0.27%)
Mar 10, 2026	111.58	111.75	109.11	109.86	8,800,934	-2.09(-1.86%)
Mar 09, 2026	108.74	112.04	108.26	111.95	13,645,959	+3.07(+2.82%)
Mar 06, 2026	110.03	110.03	107.67	108.88	11,169,990	-1.47(-1.33%)
Mar 05, 2026	111.25	111.30	109.83	110.35	8,059,172	-2.05(-1.82%)
Mar 04, 2026	112.95	113.24	111.33	112.39	4,646,619	-0.51(-0.45%)
Mar 03, 2026	112.30	113.72	111.92	112.90	6,749,600	-0.51(-0.45%)

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.