Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	100.94	101.48	100.60	101.30	5,532,198	-0.17(-0.17%)
Apr 28, 2026	102.66	103.29	100.61	101.47	6,408,370	-0.88(-0.86%)
Apr 27, 2026	102.62	103.81	102.06	102.35	6,523,952	-0.25(-0.24%)
Apr 24, 2026	103.60	103.64	101.97	102.60	5,974,481	-1.05(-1.01%)
Apr 23, 2026	104.94	105.20	102.55	103.65	6,339,819	-1.17(-1.12%)
Apr 22, 2026	105.03	106.28	104.23	104.82	6,886,173	+0.53(+0.51%)
Apr 21, 2026	106.19	106.88	103.97	104.29	7,782,956	-2.01(-1.89%)
Apr 20, 2026	105.91	107.11	105.91	106.30	6,422,645	+0.01(+0.01%)
Apr 17, 2026	104.69	106.33	104.69	106.29	10,506,165	+2.39(+2.30%)
Apr 16, 2026	103.62	104.53	102.78	103.90	8,145,648	+0.86(+0.83%)
Apr 15, 2026	102.60	103.38	101.79	103.04	7,034,789	+0.45(+0.44%)
Apr 14, 2026	101.34	103.10	100.90	102.59	9,994,713	+1.41(+1.39%)
Apr 13, 2026	98.53	101.27	98.53	101.18	6,788,045	+2.01(+2.03%)
Apr 10, 2026	99.84	100.16	98.81	99.17	6,359,607	-0.62(-0.62%)
Apr 09, 2026	98.66	100.22	97.67	99.79	8,917,328	+0.61(+0.62%)
Apr 08, 2026	98.10	99.19	97.69	99.18	10,819,993	+3.40(+3.55%)
Apr 07, 2026	95.79	96.78	95.33	95.78	7,844,260	-0.50(-0.52%)
Apr 06, 2026	96.50	97.16	96.12	96.28	5,828,576	-0.33(-0.34%)
Apr 02, 2026	96.00	97.17	95.09	96.61	6,379,095	+0.05(+0.05%)
Apr 01, 2026	97.25	98.36	96.49	96.56	8,517,478	+0.18(+0.19%)
Mar 31, 2026	95.34	96.89	94.19	96.38	11,179,050	+2.06(+2.18%)
Mar 30, 2026	92.89	95.19	92.89	94.32	10,590,698	+1.90(+2.06%)
Mar 27, 2026	94.19	94.19	92.19	92.42	12,475,880	-2.33(-2.46%)
Mar 26, 2026	95.12	96.40	94.58	94.75	8,557,444	-1.20(-1.25%)
Mar 25, 2026	96.82	97.18	95.06	95.95	8,466,000	-0.44(-0.46%)
Mar 24, 2026	97.74	98.05	96.25	96.39	9,153,641	-1.56(-1.59%)
Mar 23, 2026	100.22	100.60	97.86	97.95	11,368,899	-1.56(-1.57%)
Mar 20, 2026	99.01	100.03	98.39	99.51	27,544,220	+0.31(+0.31%)
Mar 19, 2026	99.03	100.78	98.44	99.20	14,792,731	-0.22(-0.22%)
Mar 18, 2026	99.84	101.02	99.00	99.42	12,614,591	-0.88(-0.88%)
Mar 17, 2026	99.17	100.71	99.02	100.30	11,782,571	+1.64(+1.66%)
Mar 16, 2026	99.47	99.69	98.46	98.66	11,573,205	-0.63(-0.63%)
Mar 13, 2026	99.83	100.77	99.16	99.29	9,551,466	-0.14(-0.14%)
Mar 12, 2026	100.10	100.88	99.37	99.43	10,315,610	-1.46(-1.45%)
Mar 11, 2026	101.40	101.89	100.40	100.89	8,157,997	-0.43(-0.42%)
Mar 10, 2026	101.75	102.24	100.24	101.32	7,831,174	-0.34(-0.33%)
Mar 09, 2026	100.55	101.87	98.45	101.66	11,714,243	+0.12(+0.12%)
Mar 06, 2026	101.39	101.81	99.95	101.54	10,448,621	-0.87(-0.85%)
Mar 05, 2026	103.10	104.55	101.59	102.41	11,751,471	-0.63(-0.61%)
Mar 04, 2026	103.17	103.83	102.64	103.04	9,669,978	-0.26(-0.25%)
Mar 03, 2026	102.84	104.31	102.15	103.30	13,606,145	-1.03(-0.99%)
Mar 02, 2026	104.61	104.61	102.86	104.33	14,174,028	-1.71(-1.61%)
Feb 27, 2026	104.78	106.34	103.93	106.04	13,954,010	+0.49(+0.46%)
Feb 26, 2026	105.47	106.77	105.31	105.55	9,575,041	+0.50(+0.48%)
Feb 25, 2026	106.00	106.72	104.51	105.05	8,535,669	-1.00(-0.94%)
Feb 24, 2026	104.45	107.23	103.98	106.05	13,593,716	+1.64(+1.57%)
Feb 23, 2026	104.98	105.19	102.96	104.41	10,625,281	-1.17(-1.11%)
Feb 20, 2026	105.61	106.19	104.65	105.58	9,043,654	-0.42(-0.40%)
Feb 19, 2026	107.11	107.77	105.45	106.00	7,488,983	-1.10(-1.03%)
Feb 18, 2026	105.96	107.73	105.81	107.10	8,791,659	+1.66(+1.57%)
Feb 17, 2026	106.57	107.28	104.37	105.44	10,465,276	-0.01(-0.01%)
Feb 13, 2026	101.40	105.52	101.20	105.45	12,845,335	+3.07(+3.00%)
Feb 12, 2026	107.93	108.16	101.02	102.38	25,260,492	-5.74(-5.31%)
Feb 11, 2026	108.93	109.87	107.80	108.12	9,372,434	-1.84(-1.67%)
Feb 10, 2026	107.60	111.11	107.60	109.96	9,809,400	+2.83(+2.64%)
Feb 09, 2026	108.69	108.92	106.77	107.13	10,509,768	-1.57(-1.44%)
Feb 06, 2026	106.13	108.95	105.37	108.70	12,105,606	+3.73(+3.55%)
Feb 05, 2026	107.05	108.33	104.81	104.97	11,832,760	-2.08(-1.94%)
Feb 04, 2026	104.20	108.60	103.63	107.05	19,059,200	+2.83(+2.72%)
Feb 03, 2026	104.78	104.99	102.34	104.22	24,816,324	-0.23(-0.22%)

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.