Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	80.48	81.08	78.34	78.46	89,460	-3.25(-3.98%)
Apr 24, 2026	81.86	82.54	80.84	81.71	67,195	+0.27(+0.33%)
Apr 23, 2026	81.10	82.50	81.10	81.44	97,444	+0.89(+1.10%)
Apr 22, 2026	80.53	81.60	80.13	80.55	104,010	-0.08(-0.10%)
Apr 21, 2026	80.86	81.21	79.23	80.63	110,948	-0.52(-0.64%)
Apr 20, 2026	81.32	82.00	80.64	81.15	99,318	-0.07(-0.09%)
Apr 17, 2026	81.66	82.14	80.86	81.22	98,336	+0.32(+0.40%)
Apr 16, 2026	80.27	81.60	80.27	80.90	103,443	+0.04(+0.05%)
Apr 15, 2026	81.26	82.25	80.51	80.86	99,820	-0.76(-0.93%)
Apr 14, 2026	80.50	81.62	80.00	81.62	68,960	+0.99(+1.23%)
Apr 13, 2026	82.24	82.39	79.99	80.63	65,532	-1.85(-2.24%)
Apr 10, 2026	83.74	84.17	82.17	82.48	40,999	-1.33(-1.59%)
Apr 09, 2026	82.29	84.20	80.88	83.81	87,890	+0.94(+1.13%)
Apr 08, 2026	82.75	83.45	82.36	82.87	76,776	+0.73(+0.89%)
Apr 07, 2026	81.74	83.03	81.62	82.14	88,001	+0.07(+0.09%)
Apr 06, 2026	81.98	82.73	80.52	82.07	89,820	-0.12(-0.15%)
Apr 02, 2026	82.03	82.62	80.22	82.19	94,915	-0.35(-0.42%)
Apr 01, 2026	79.28	83.54	77.59	82.54	231,783	+3.21(+4.05%)
Mar 31, 2026	80.56	82.52	78.30	79.33	84,244	+0.05(+0.06%)
Mar 30, 2026	77.97	80.02	77.59	79.28	55,039	+1.69(+2.18%)
Mar 27, 2026	77.20	78.25	77.18	77.59	31,960	+0.00(+0.00%)
Mar 26, 2026	76.57	78.55	76.57	77.59	39,892	+0.70(+0.91%)
Mar 25, 2026	77.14	78.71	75.41	76.89	44,709	-0.09(-0.12%)
Mar 24, 2026	76.69	77.78	75.70	76.98	53,501	+0.20(+0.26%)
Mar 23, 2026	75.30	77.37	75.14	76.78	64,379	+2.33(+3.13%)
Mar 20, 2026	76.18	76.18	73.34	74.45	148,822	-1.69(-2.22%)
Mar 19, 2026	75.56	76.69	73.98	76.14	100,713	+0.74(+0.98%)
Mar 18, 2026	76.16	76.75	75.03	75.40	60,158	-0.72(-0.95%)
Mar 17, 2026	75.53	77.00	75.50	76.12	53,004	-0.28(-0.37%)
Mar 16, 2026	76.90	77.03	76.00	76.40	38,464	+0.13(+0.17%)
Mar 13, 2026	76.37	76.79	75.51	76.27	42,239	-0.03(-0.04%)
Mar 12, 2026	75.73	77.41	74.66	76.30	50,355	+0.20(+0.26%)
Mar 11, 2026	76.31	76.57	75.20	76.10	34,392	-0.51(-0.67%)
Mar 10, 2026	75.83	76.95	74.73	76.61	60,055	+0.68(+0.90%)
Mar 09, 2026	76.60	76.70	74.33	75.93	63,599	-1.01(-1.31%)
Mar 06, 2026	77.12	82.72	76.04	76.94	58,154	-0.75(-0.97%)
Mar 05, 2026	78.49	79.10	77.54	77.69	50,025	-1.64(-2.07%)
Mar 04, 2026	79.74	80.32	78.48	79.33	78,730	-0.92(-1.15%)
Mar 03, 2026	82.50	82.67	79.69	80.25	41,760	-2.56(-3.10%)
Mar 02, 2026	81.43	83.15	80.00	82.82	73,980	+0.21(+0.25%)
Feb 27, 2026	80.78	83.14	80.53	82.61	57,397	+1.61(+1.99%)
Feb 26, 2026	81.99	82.69	80.72	81.00	69,946	-1.38(-1.68%)
Feb 25, 2026	83.05	83.05	80.79	82.38	40,115	-0.80(-0.96%)
Feb 24, 2026	82.98	83.83	82.40	83.18	68,496	+0.02(+0.02%)
Feb 23, 2026	83.01	84.07	81.92	83.16	69,201	+0.18(+0.22%)
Feb 20, 2026	83.73	85.15	82.79	82.98	116,470	-0.57(-0.68%)
Feb 19, 2026	79.97	83.57	79.92	83.55	124,767	+2.89(+3.58%)
Feb 18, 2026	79.40	80.80	78.56	80.66	76,628	+0.88(+1.10%)
Feb 17, 2026	80.21	80.66	77.88	79.78	64,785	-0.34(-0.42%)
Feb 13, 2026	79.33	80.14	78.73	80.12	51,452	+1.10(+1.39%)
Feb 12, 2026	79.00	79.84	77.70	79.02	48,772	+0.03(+0.04%)
Feb 11, 2026	78.31	79.00	77.57	78.99	50,473	+0.51(+0.65%)
Feb 10, 2026	78.24	78.75	77.60	78.48	56,689	+0.24(+0.31%)
Feb 09, 2026	78.50	78.50	77.49	78.24	45,913	-0.37(-0.47%)
Feb 06, 2026	79.59	80.96	78.10	78.61	68,653	-0.75(-0.95%)
Feb 05, 2026	80.17	81.14	79.23	79.36	78,382	-0.30(-0.38%)
Feb 04, 2026	79.06	80.50	79.00	79.66	70,096	+1.09(+1.39%)
Feb 03, 2026	79.65	80.95	76.57	78.57	92,122	-1.31(-1.64%)

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.