Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	76.23	77.14	74.88	77.04	1,253,722	+0.19(+0.25%)
May 07, 2026	76.99	78.13	76.04	76.85	1,544,430	+0.57(+0.75%)
May 06, 2026	75.60	76.79	74.06	76.28	1,479,979	+0.02(+0.03%)
May 05, 2026	78.25	78.84	75.50	76.26	1,253,873	-1.58(-2.03%)
May 04, 2026	78.11	79.95	77.50	77.84	1,173,426	-0.47(-0.60%)
May 01, 2026	78.50	79.07	77.65	78.31	1,008,323	+0.54(+0.69%)
Apr 30, 2026	76.38	77.99	75.59	77.77	1,141,113	+1.32(+1.73%)
Apr 29, 2026	76.57	77.08	75.90	76.45	1,068,222	+0.21(+0.28%)
Apr 28, 2026	76.30	77.44	75.50	76.24	863,250	+0.05(+0.07%)
Apr 27, 2026	78.82	79.63	75.84	76.19	1,230,915	-2.55(-3.24%)
Apr 24, 2026	78.29	79.54	77.39	78.74	913,406	-0.27(-0.34%)
Apr 23, 2026	76.38	79.11	75.50	79.01	1,679,964	+1.64(+2.12%)
Apr 22, 2026	81.28	81.82	76.01	77.37	3,267,788	-3.63(-4.48%)
Apr 21, 2026	80.86	82.29	80.26	81.00	949,621	+0.29(+0.36%)
Apr 20, 2026	81.63	82.55	80.30	80.71	833,809	-1.06(-1.30%)
Apr 17, 2026	82.47	83.58	81.08	81.77	1,003,112	-0.92(-1.11%)
Apr 16, 2026	83.21	83.97	82.34	82.69	727,776	+0.39(+0.47%)
Apr 15, 2026	81.76	83.29	81.15	82.30	1,087,916	+0.88(+1.08%)
Apr 14, 2026	81.65	83.11	80.75	81.42	1,109,975	-0.39(-0.48%)
Apr 13, 2026	78.30	82.33	78.30	81.81	1,127,736	+3.64(+4.66%)
Apr 10, 2026	79.50	79.74	77.78	78.17	1,269,258	-1.36(-1.71%)
Apr 09, 2026	81.44	81.55	78.48	79.53	1,368,411	-2.07(-2.54%)
Apr 08, 2026	84.21	85.17	81.56	81.60	2,130,415	-2.48(-2.95%)
Apr 07, 2026	83.59	85.63	82.52	84.08	1,527,645	+0.37(+0.44%)
Apr 06, 2026	82.84	84.35	82.35	83.71	1,313,595	+0.58(+0.70%)
Apr 02, 2026	80.79	83.17	80.14	83.13	1,562,544	+2.76(+3.43%)
Apr 01, 2026	77.96	80.49	77.22	80.37	1,732,479	+2.34(+3.00%)
Mar 31, 2026	79.43	80.78	77.72	78.03	2,081,486	-0.92(-1.17%)
Mar 30, 2026	78.80	80.75	78.26	78.95	2,132,941	+0.46(+0.59%)
Mar 27, 2026	80.04	80.31	78.05	78.49	1,092,275	-1.84(-2.29%)
Mar 26, 2026	79.94	81.52	79.42	80.33	1,096,936	+0.21(+0.26%)
Mar 25, 2026	79.50	80.15	76.69	80.12	1,104,923	+1.24(+1.57%)
Mar 24, 2026	79.48	79.77	78.03	78.88	1,350,202	-1.02(-1.28%)
Mar 23, 2026	79.82	80.89	78.32	79.90	1,410,977	-0.05(-0.06%)
Mar 20, 2026	81.08	81.72	79.91	79.95	9,122,945	-0.88(-1.09%)
Mar 19, 2026	78.86	81.38	78.43	80.83	1,981,579	+2.17(+2.76%)
Mar 18, 2026	76.79	79.65	76.79	78.66	1,747,213	+1.54(+2.00%)
Mar 17, 2026	76.31	78.25	76.11	77.12	1,422,646	+1.36(+1.80%)
Mar 16, 2026	77.86	78.87	75.14	75.76	1,987,509	-2.51(-3.21%)
Mar 13, 2026	77.44	78.34	76.51	78.27	1,532,261	+1.16(+1.50%)
Mar 12, 2026	75.83	79.21	75.47	77.11	2,327,821	+1.17(+1.54%)
Mar 11, 2026	77.62	78.03	75.73	75.94	2,078,459	-1.58(-2.04%)
Mar 10, 2026	80.96	81.47	75.85	77.52	2,261,129	-3.91(-4.80%)
Mar 09, 2026	82.24	82.24	79.33	81.43	2,242,157	-0.46(-0.56%)
Mar 06, 2026	79.87	82.11	79.02	81.89	2,559,190	+2.09(+2.62%)
Mar 05, 2026	78.10	80.43	77.91	79.80	1,562,128	+1.45(+1.85%)
Mar 04, 2026	78.80	79.39	77.91	78.35	2,078,191	-0.85(-1.07%)
Mar 03, 2026	77.00	79.51	76.70	79.20	2,412,456	+1.39(+1.79%)

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.