Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	76.57	77.30	76.36	76.74	1,716,933	+0.09(+0.12%)
May 07, 2026	76.68	76.82	76.09	76.65	964,020	+0.03(+0.04%)
May 06, 2026	78.15	78.19	76.56	76.62	1,607,251	-1.71(-2.18%)
May 05, 2026	77.83	78.74	77.57	78.33	1,940,160	+0.82(+1.06%)
May 04, 2026	77.49	78.11	77.08	77.51	3,475,030	-0.23(-0.30%)
May 01, 2026	77.57	78.49	77.43	77.74	604,944	+0.06(+0.08%)
Apr 30, 2026	77.34	78.01	77.20	77.68	1,988,291	+0.69(+0.90%)
Apr 29, 2026	76.96	77.55	76.73	76.99	1,476,695	-0.29(-0.38%)
Apr 28, 2026	77.38	77.94	77.09	77.28	2,302,858	+0.48(+0.63%)
Apr 27, 2026	77.00	77.36	76.65	76.80	2,969,975	-0.23(-0.30%)
Apr 24, 2026	77.38	77.82	76.92	77.03	1,417,644	-0.46(-0.59%)
Apr 23, 2026	75.91	77.56	75.90	77.49	1,608,124	+1.73(+2.28%)
Apr 22, 2026	76.56	76.95	75.53	75.76	1,333,458	-0.68(-0.89%)
Apr 21, 2026	76.86	77.08	75.96	76.44	1,834,262	-0.52(-0.68%)
Apr 20, 2026	78.04	78.38	76.71	76.96	1,228,997	-0.97(-1.24%)
Apr 17, 2026	77.75	78.02	76.83	77.93	1,348,307	-0.01(-0.01%)
Apr 16, 2026	78.22	78.42	77.33	77.94	1,103,208	-0.21(-0.27%)
Apr 15, 2026	78.09	78.46	77.78	78.15	877,399	-0.24(-0.31%)
Apr 14, 2026	78.29	78.61	77.70	78.39	1,118,992	-0.07(-0.09%)
Apr 13, 2026	79.70	79.70	78.26	78.46	1,596,118	-1.26(-1.58%)
Apr 10, 2026	79.08	80.69	79.08	79.72	883,518	+0.42(+0.53%)
Apr 09, 2026	79.54	80.24	79.25	79.30	1,004,901	-0.01(-0.01%)
Apr 08, 2026	79.19	79.73	78.25	79.31	1,495,845	-0.27(-0.34%)
Apr 07, 2026	78.69	80.04	78.69	79.58	934,325	+0.75(+0.95%)
Apr 06, 2026	78.85	79.32	78.65	78.83	1,098,863	-0.19(-0.24%)
Apr 02, 2026				79.02	0	+0.84(+1.07%)
Apr 01, 2026	77.68	78.27	77.07	78.18	1,022,152	+0.57(+0.73%)
Mar 31, 2026	78.00	78.50	77.17	77.61	1,293,030	-0.45(-0.58%)
Mar 30, 2026	77.80	78.81	77.72	78.06	1,564,183	+0.77(+1.00%)
Mar 27, 2026	76.93	77.30	76.69	77.29	1,178,987	+0.19(+0.25%)
Mar 26, 2026	76.62	77.24	76.45	77.10	655,675	+0.62(+0.81%)
Mar 25, 2026	76.40	77.09	75.98	76.48	1,218,761	+0.64(+0.84%)
Mar 24, 2026	75.53	76.45	75.32	75.84	782,694	+0.15(+0.20%)
Mar 23, 2026	75.72	76.28	75.15	75.69	861,026	+0.04(+0.05%)
Mar 20, 2026	77.23	77.72	75.45	75.65	3,163,242	-1.57(-2.03%)
Mar 19, 2026	78.72	78.99	76.57	77.22	2,368,855	-1.81(-2.29%)
Mar 18, 2026	79.65	79.67	78.74	79.03	863,800	-0.79(-0.99%)
Mar 17, 2026	80.22	80.44	79.66	79.82	1,445,610	-0.28(-0.35%)
Mar 16, 2026	79.92	80.37	79.55	80.10	1,351,777	+0.18(+0.23%)
Mar 13, 2026	79.38	80.10	79.38	79.92	886,979	+0.76(+0.96%)
Mar 12, 2026	78.17	79.75	78.17	79.16	1,137,103	+1.23(+1.58%)
Mar 11, 2026	78.00	78.68	77.62	77.93	1,544,675	-0.26(-0.33%)
Mar 10, 2026	78.42	78.96	78.15	78.19	1,356,482	-0.32(-0.41%)
Mar 09, 2026	78.38	79.05	77.99	78.51	1,740,506	-0.08(-0.10%)
Mar 06, 2026	78.34	78.63	77.67	78.59	1,447,064	+0.28(+0.36%)
Mar 05, 2026	78.41	78.86	77.40	78.31	1,415,082	-0.42(-0.53%)
Mar 04, 2026	78.29	78.79	77.63	78.73	1,958,605	+0.35(+0.45%)
Mar 03, 2026	77.81	78.63	76.97	78.38	3,055,420	+0.36(+0.46%)

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.