Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	86.41	86.90	86.26	86.84	5,519,969	+0.79(+0.92%)
May 07, 2026	86.39	86.82	85.79	86.05	8,790,809	+0.15(+0.17%)
May 06, 2026	85.00	86.01	84.75	85.90	6,891,677	+1.59(+1.89%)
May 05, 2026	84.21	84.45	83.97	84.31	4,762,210	+0.59(+0.70%)
May 04, 2026	83.91	84.14	83.14	83.72	6,019,143	-0.14(-0.17%)
May 01, 2026	83.73	84.37	83.57	83.86	6,012,528	+0.69(+0.83%)
Apr 30, 2026	83.13	83.36	81.87	83.17	4,961,436	+0.49(+0.59%)
Apr 29, 2026	82.65	82.85	82.17	82.68	3,925,311	-0.09(-0.11%)
Apr 28, 2026	82.61	82.95	82.26	82.77	16,481,719	-0.72(-0.86%)
Apr 27, 2026	83.01	83.54	82.68	83.49	6,206,649	+0.24(+0.29%)
Apr 24, 2026	82.38	83.35	82.17	83.25	5,977,769	+1.21(+1.47%)
Apr 23, 2026	82.59	82.86	81.23	82.04	7,558,392	-0.98(-1.18%)
Apr 22, 2026	82.21	83.05	82.03	83.02	6,327,859	+1.52(+1.87%)
Apr 21, 2026	82.44	82.59	81.32	81.50	5,802,979	-0.60(-0.73%)
Apr 20, 2026	82.13	82.25	81.45	82.10	6,426,228	-0.22(-0.27%)
Apr 17, 2026	81.85	82.53	81.73	82.32	6,393,120	+1.24(+1.53%)
Apr 16, 2026	81.28	81.34	80.50	81.08	7,316,442	+0.14(+0.17%)
Apr 15, 2026	79.70	80.98	79.68	80.94	7,333,212	+1.49(+1.88%)
Apr 14, 2026	78.44	79.48	78.44	79.45	7,869,606	+1.56(+2.00%)
Apr 13, 2026	76.79	77.94	76.54	77.89	9,941,400	+1.04(+1.35%)
Apr 10, 2026	76.79	77.20	76.66	76.86	13,565,166	+0.27(+0.35%)
Apr 09, 2026	76.12	76.67	75.61	76.59	6,502,566	+0.44(+0.57%)
Apr 08, 2026	76.84	77.01	75.78	76.15	7,974,648	+2.00(+2.69%)
Apr 07, 2026	73.77	74.20	72.70	74.16	11,059,764	+0.14(+0.19%)
Apr 06, 2026	73.76	74.23	73.58	74.01	9,662,796	+0.34(+0.46%)
Apr 02, 2026	72.32	73.82	71.99	73.67	14,166,750	+0.08(+0.11%)
Apr 01, 2026	73.41	74.11	73.15	73.59	14,049,258	+0.80(+1.09%)
Mar 31, 2026	70.92	72.97	70.87	72.80	14,889,912	+2.80(+4.00%)
Mar 30, 2026	71.01	71.09	69.63	70.00	12,870,420	-0.39(-0.56%)
Mar 27, 2026	71.61	71.66	70.26	70.39	13,987,086	-1.71(-2.37%)
Mar 26, 2026	73.34	73.62	72.08	72.11	9,286,950	-1.92(-2.60%)
Mar 25, 2026	74.32	74.68	73.80	74.03	10,396,969	+0.52(+0.70%)
Mar 24, 2026	73.92	74.08	73.42	73.51	13,685,430	-0.86(-1.16%)
Mar 23, 2026	74.52	75.25	74.15	74.37	12,769,037	+1.00(+1.36%)
Mar 20, 2026	74.50	74.50	72.90	73.37	9,159,943	-1.38(-1.84%)
Mar 19, 2026	74.41	75.05	74.10	74.75	10,350,796	-0.24(-0.32%)
Mar 18, 2026	75.83	76.07	74.97	74.99	6,391,339	-1.10(-1.45%)
Mar 17, 2026	76.19	76.63	75.91	76.09	5,420,624	+0.17(+0.23%)
Mar 16, 2026	75.74	76.41	75.64	75.92	6,233,960	+0.89(+1.19%)
Mar 13, 2026	76.12	76.49	74.89	75.02	9,968,910	-0.85(-1.12%)
Mar 12, 2026	76.70	76.79	75.83	75.87	9,260,425	-1.37(-1.77%)
Mar 11, 2026	77.41	77.92	76.82	77.24	6,540,148	+0.04(+0.05%)
Mar 10, 2026	77.32	77.84	76.84	77.20	9,409,337	-0.14(-0.18%)
Mar 09, 2026	75.62	77.52	75.33	77.34	12,104,607	+1.00(+1.31%)
Mar 06, 2026	76.40	77.05	76.11	76.33	10,346,805	-1.04(-1.34%)
Mar 05, 2026	77.09	77.69	76.51	77.37	14,863,327	+0.05(+0.06%)
Mar 04, 2026	76.75	77.64	76.64	77.32	7,967,691	+0.78(+1.01%)
Mar 03, 2026	75.65	76.80	75.18	76.54	23,676,382	-0.48(-0.63%)

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.