Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	86.85	89.42	86.73	89.15	1,446,295	+3.00(+3.48%)
Apr 22, 2026	87.65	87.81	85.16	86.15	864,294	-1.25(-1.43%)
Apr 21, 2026	88.19	89.02	86.76	87.40	790,303	-0.72(-0.82%)
Apr 20, 2026	87.13	88.20	86.94	88.12	762,176	+0.60(+0.69%)
Apr 17, 2026	86.36	87.86	86.10	87.52	598,561	+2.27(+2.66%)
Apr 16, 2026	84.98	86.12	83.91	85.25	1,097,299	-0.73(-0.85%)
Apr 15, 2026	87.63	88.20	85.61	85.98	953,136	-1.77(-2.02%)
Apr 14, 2026	86.33	88.10	86.09	87.75	675,151	+1.59(+1.85%)
Apr 13, 2026	85.90	86.22	84.67	86.16	496,037	-0.34(-0.39%)
Apr 10, 2026	87.18	87.18	86.17	86.50	580,243	-0.33(-0.38%)
Apr 09, 2026	85.90	87.12	85.20	86.83	647,416	+0.62(+0.72%)
Apr 08, 2026	86.32	87.27	84.98	86.21	925,376	+2.82(+3.38%)
Apr 07, 2026	83.79	84.77	82.95	83.39	639,672	-0.90(-1.07%)
Apr 06, 2026	83.17	84.65	82.60	84.29	721,156	+0.55(+0.66%)
Apr 02, 2026	83.55	84.60	81.98	83.74	604,405	-0.57(-0.68%)
Apr 01, 2026	82.33	84.59	82.33	84.31	652,334	+2.13(+2.59%)
Mar 31, 2026	81.37	82.86	80.36	82.18	738,847	+2.01(+2.51%)
Mar 30, 2026	80.50	81.36	79.84	80.17	606,146	+0.01(+0.01%)
Mar 27, 2026	82.35	83.37	79.47	80.16	788,580	-2.78(-3.35%)
Mar 26, 2026	84.44	85.13	82.86	82.94	566,685	-1.93(-2.27%)
Mar 25, 2026	85.50	86.00	83.55	84.87	838,751	+0.40(+0.47%)
Mar 24, 2026	81.18	84.61	81.18	84.47	1,022,622	+2.53(+3.09%)
Mar 23, 2026	82.76	84.56	81.86	81.94	1,207,858	+0.88(+1.09%)
Mar 20, 2026	82.77	82.89	80.48	81.06	2,330,661	-2.00(-2.41%)
Mar 19, 2026	81.15	83.38	81.15	83.06	904,157	+1.33(+1.63%)
Mar 18, 2026	81.15	82.78	81.15	81.73	765,537	-0.10(-0.12%)
Mar 17, 2026	81.05	82.27	80.67	81.83	781,018	+1.79(+2.24%)
Mar 16, 2026	81.50	81.75	79.66	80.04	1,032,221	-1.40(-1.72%)
Mar 13, 2026	81.50	82.04	80.70	81.44	1,005,333	+0.34(+0.42%)
Mar 12, 2026	81.28	82.21	80.22	81.10	1,278,125	-1.41(-1.70%)
Mar 11, 2026	80.12	82.57	79.62	82.51	915,598	+2.47(+3.09%)
Mar 10, 2026	79.70	80.91	78.76	80.03	868,482	-0.27(-0.34%)
Mar 09, 2026	78.45	80.45	76.67	80.30	1,104,262	+0.37(+0.46%)
Mar 06, 2026	80.60	80.76	78.51	79.93	745,099	-1.90(-2.32%)
Mar 05, 2026	81.51	82.27	80.50	81.83	772,086	-0.17(-0.21%)
Mar 04, 2026	82.16	82.92	81.46	82.00	732,299	+0.82(+1.01%)
Mar 03, 2026	80.33	82.03	78.25	81.18	2,042,094	-1.11(-1.35%)
Mar 02, 2026	81.06	82.59	79.99	82.29	1,013,991	-0.74(-0.89%)
Feb 27, 2026	85.74	86.34	82.90	83.03	1,598,509	-4.47(-5.11%)
Feb 26, 2026	85.30	87.87	85.18	87.50	1,241,401	+2.77(+3.27%)
Feb 25, 2026	85.00	85.25	83.66	84.72	867,640	-0.27(-0.32%)
Feb 24, 2026	83.82	85.49	83.58	84.99	682,921	+1.58(+1.89%)
Feb 23, 2026	85.79	85.79	81.49	83.42	810,490	-2.57(-2.99%)
Feb 20, 2026	85.24	87.09	84.98	85.99	767,506	+1.14(+1.34%)
Feb 19, 2026	84.12	85.06	83.95	84.85	581,685	+0.31(+0.37%)
Feb 18, 2026	83.13	85.09	83.13	84.54	606,538	+1.53(+1.84%)
Feb 17, 2026	82.93	83.84	82.30	83.02	801,450	+1.23(+1.50%)
Feb 13, 2026	81.94	82.57	81.10	81.79	952,128	-0.18(-0.22%)
Feb 12, 2026	84.19	85.53	81.69	81.97	839,609	-1.24(-1.49%)
Feb 11, 2026	84.14	85.97	83.14	83.21	1,089,894	-1.02(-1.21%)
Feb 10, 2026	82.81	84.44	82.20	84.22	1,282,455	+1.62(+1.96%)
Feb 09, 2026	82.62	83.68	81.90	82.61	1,213,637	-0.43(-0.52%)
Feb 06, 2026	81.08	84.55	81.08	83.04	2,178,733	-0.40(-0.48%)
Feb 05, 2026	83.91	84.74	83.13	83.44	1,351,963	-1.14(-1.34%)
Feb 04, 2026	83.56	86.56	83.13	84.57	944,227	+1.78(+2.14%)
Feb 03, 2026	83.59	84.32	82.34	82.80	1,061,929	-1.57(-1.86%)

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.