Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	76.28	76.83	75.48	76.50	1,402,704	+0.34(+0.45%)
May 07, 2026	78.66	78.96	75.61	76.16	1,890,209	-2.32(-2.96%)
May 06, 2026	78.63	79.12	77.78	78.48	1,271,944	+0.73(+0.94%)
May 05, 2026	76.73	77.98	76.50	77.75	691,019	+1.39(+1.82%)
May 04, 2026	77.63	77.69	75.35	76.36	1,163,311	-0.67(-0.87%)
May 01, 2026	78.82	79.03	76.71	77.03	1,206,492	-1.78(-2.26%)
Apr 30, 2026	76.80	79.00	76.71	78.81	764,223	+1.46(+1.89%)
Apr 29, 2026	77.80	78.11	76.71	77.35	994,103	-0.79(-1.01%)
Apr 28, 2026	77.58	78.94	77.42	78.14	1,142,861	+0.36(+0.46%)
Apr 27, 2026	77.21	78.45	77.03	77.78	1,383,462	+0.59(+0.76%)
Apr 24, 2026	76.93	78.09	76.57	77.19	1,141,947	+0.30(+0.39%)
Apr 23, 2026	75.99	79.91	75.78	76.89	2,841,821	-0.48(-0.62%)
Apr 22, 2026	81.40	82.47	77.29	77.37	2,492,615	-4.90(-5.96%)
Apr 21, 2026	80.53	83.82	80.53	82.27	1,711,160	+0.61(+0.75%)
Apr 20, 2026	81.86	83.01	81.31	81.66	889,799	-0.66(-0.80%)
Apr 17, 2026	82.65	83.72	81.59	82.32	1,251,537	+1.56(+1.93%)
Apr 16, 2026	81.87	82.25	80.51	80.76	1,438,900	-1.09(-1.33%)
Apr 15, 2026	79.58	82.27	79.58	81.85	963,497	+1.19(+1.48%)
Apr 14, 2026	80.08	81.08	79.52	80.66	1,140,456	+1.07(+1.34%)
Apr 13, 2026	76.52	79.80	76.37	79.59	906,075	+2.35(+3.04%)
Apr 10, 2026	77.71	77.71	76.36	77.24	840,734	+0.11(+0.14%)
Apr 09, 2026	76.52	77.63	75.61	77.13	1,302,740	+0.21(+0.27%)
Apr 08, 2026	75.88	77.58	75.70	76.92	1,582,706	+3.32(+4.51%)
Apr 07, 2026	72.59	73.84	72.12	73.60	1,030,276	+0.45(+0.62%)
Apr 06, 2026	73.85	74.47	73.08	73.15	1,318,476	-0.92(-1.24%)
Apr 02, 2026	72.61	75.37	72.39	74.07	1,104,287	+0.09(+0.12%)
Apr 01, 2026	74.81	75.63	72.97	73.98	1,777,158	+0.06(+0.08%)
Mar 31, 2026	71.52	74.52	71.52	73.92	1,692,666	+2.06(+2.87%)
Mar 30, 2026	71.22	72.85	71.02	71.86	1,848,574	+0.93(+1.31%)
Mar 27, 2026	71.67	72.62	70.54	70.93	2,635,288	-1.31(-1.81%)
Mar 26, 2026	72.04	73.07	71.83	72.24	1,126,316	-0.29(-0.40%)
Mar 25, 2026	72.64	73.58	71.49	72.53	893,131	+0.43(+0.60%)
Mar 24, 2026	71.65	73.30	71.47	72.10	1,432,701	-0.08(-0.11%)
Mar 23, 2026	72.65	74.06	71.62	72.18	1,793,057	+1.41(+1.99%)
Mar 20, 2026	70.18	71.15	69.80	70.77	2,254,054	+0.46(+0.65%)
Mar 19, 2026	69.49	70.92	69.31	70.31	1,053,945	+0.16(+0.23%)
Mar 18, 2026	70.80	71.84	70.11	70.15	1,926,929	-1.00(-1.41%)
Mar 17, 2026	70.80	72.04	70.80	71.15	1,230,032	+1.32(+1.89%)
Mar 16, 2026	71.00	71.69	69.77	69.83	1,724,454	-0.40(-0.57%)
Mar 13, 2026	71.48	72.29	70.17	70.23	1,122,943	-0.59(-0.83%)
Mar 12, 2026	70.93	71.73	70.50	70.82	1,565,944	-1.85(-2.55%)
Mar 11, 2026	72.31	73.12	70.41	72.67	1,703,050	+0.36(+0.50%)
Mar 10, 2026	73.85	73.91	72.08	72.31	1,417,795	-0.74(-1.01%)
Mar 09, 2026	71.93	73.45	70.32	73.05	1,254,671	-0.10(-0.14%)
Mar 06, 2026	73.23	73.57	71.49	73.15	1,345,425	-1.93(-2.57%)
Mar 05, 2026	74.62	76.30	73.87	75.08	889,614	-0.12(-0.16%)
Mar 04, 2026	75.25	75.36	74.28	75.20	1,210,983	+0.46(+0.62%)
Mar 03, 2026	73.27	75.37	72.67	74.74	1,482,733	-0.83(-1.10%)

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.