Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	78.34	78.34	75.91	76.15	10,199,477	-1.81(-2.32%)
May 07, 2026	77.99	79.11	77.64	77.96	10,008,151	+0.36(+0.46%)
May 06, 2026	78.18	78.46	77.16	77.60	11,477,044	-0.19(-0.24%)
May 05, 2026	78.50	78.55	77.39	77.79	9,324,812	-0.51(-0.65%)
May 04, 2026	79.47	79.59	78.29	78.30	11,133,380	-1.70(-2.13%)
May 01, 2026	80.95	81.17	79.97	80.00	8,268,507	-0.97(-1.20%)
Apr 30, 2026	79.50	81.11	78.98	80.97	15,781,598	+1.60(+2.02%)
Apr 29, 2026	81.44	81.45	78.91	79.37	10,811,818	-2.53(-3.09%)
Apr 28, 2026	83.73	84.00	81.25	81.90	9,889,061	-1.02(-1.23%)
Apr 27, 2026	83.12	84.05	82.86	82.92	6,635,076	-0.40(-0.48%)
Apr 24, 2026	83.51	83.77	82.78	83.32	6,570,207	-0.47(-0.56%)
Apr 23, 2026	83.85	84.25	82.87	83.79	7,864,772	+0.57(+0.68%)
Apr 22, 2026	82.90	84.27	82.66	83.22	10,669,155	+1.22(+1.49%)
Apr 21, 2026	85.25	85.35	81.96	82.00	10,786,184	-3.00(-3.53%)
Apr 20, 2026	85.99	87.05	84.99	85.00	8,500,354	-1.19(-1.38%)
Apr 17, 2026	85.72	87.05	85.55	86.19	10,461,063	+0.54(+0.63%)
Apr 16, 2026	86.82	87.58	85.50	85.65	8,816,213	-1.45(-1.66%)
Apr 15, 2026	87.86	87.91	86.45	87.10	8,543,134	-1.02(-1.16%)
Apr 14, 2026	88.00	88.67	87.43	88.12	5,640,280	+0.12(+0.14%)
Apr 13, 2026	87.00	88.16	86.41	88.00	8,276,952	+0.79(+0.91%)
Apr 10, 2026	88.35	88.35	87.07	87.21	8,279,836	-0.70(-0.80%)
Apr 09, 2026	87.91	88.55	87.30	87.91	7,896,669	-0.74(-0.83%)
Apr 08, 2026	87.86	88.84	86.91	88.65	12,720,815	+2.23(+2.58%)
Apr 07, 2026	85.99	86.97	85.31	86.42	6,994,296	+0.14(+0.16%)
Apr 06, 2026	86.43	87.30	86.07	86.28	4,531,912	-0.35(-0.40%)
Apr 02, 2026	85.86	86.97	85.21	86.63	4,687,669	+0.57(+0.66%)
Apr 01, 2026	86.58	86.96	85.40	86.06	7,408,567	-0.59(-0.68%)
Mar 31, 2026	86.72	86.78	84.92	86.65	7,341,659	+0.91(+1.06%)
Mar 30, 2026	87.45	87.53	85.65	85.74	8,715,899	-1.40(-1.61%)
Mar 27, 2026	87.32	87.53	86.35	87.14	10,312,352	+0.18(+0.21%)
Mar 26, 2026	86.59	88.46	86.59	86.96	10,857,944	-0.22(-0.25%)
Mar 25, 2026	86.20	87.36	85.64	87.18	9,471,386	+1.30(+1.51%)
Mar 24, 2026	85.79	86.59	85.46	85.88	6,750,082	-0.59(-0.68%)
Mar 23, 2026	86.53	86.97	85.66	86.46	6,958,203	+1.00(+1.17%)
Mar 20, 2026	86.13	86.57	85.09	85.46	11,256,576	-0.70(-0.82%)
Mar 19, 2026	86.54	87.01	85.81	86.17	5,802,569	-0.34(-0.39%)
Mar 18, 2026	87.34	88.01	86.35	86.50	7,139,577	-1.22(-1.39%)
Mar 17, 2026	87.74	88.64	87.45	87.72	6,334,283	+0.20(+0.23%)
Mar 16, 2026	86.70	88.03	86.54	87.53	8,176,184	+1.09(+1.26%)
Mar 13, 2026	86.95	87.84	86.02	86.43	7,988,076	-0.24(-0.27%)
Mar 12, 2026	88.66	89.44	86.60	86.67	11,124,186	-1.58(-1.79%)
Mar 11, 2026	89.27	89.62	87.28	88.25	8,037,904	-0.91(-1.02%)
Mar 10, 2026	90.47	90.67	88.43	89.16	8,905,109	-1.44(-1.59%)
Mar 09, 2026	89.27	90.80	88.29	90.60	11,201,827	+0.44(+0.48%)
Mar 06, 2026	91.74	91.92	89.44	90.16	10,875,288	-2.09(-2.27%)
Mar 05, 2026	93.98	94.13	91.57	92.26	8,436,098	-2.57(-2.71%)
Mar 04, 2026	95.90	96.12	94.65	94.83	7,298,035	-1.10(-1.15%)
Mar 03, 2026	96.48	96.94	95.21	95.93	6,782,597	-1.38(-1.42%)

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.