Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	84.95	85.34	84.92	85.19	6,515,733	+0.66(+0.78%)
May 04, 2026	84.75	85.00	84.17	84.53	7,560,510	-0.30(-0.35%)
May 01, 2026	84.91	85.32	84.81	84.83	8,063,583	+0.27(+0.32%)
Apr 30, 2026	84.10	84.71	83.63	84.56	8,232,501	+0.80(+0.96%)
Apr 29, 2026	83.69	83.83	83.38	83.76	6,880,288	+0.00(+0.00%)
Apr 28, 2026	83.78	83.91	83.49	83.76	5,978,157	-0.41(-0.49%)
Apr 27, 2026	83.94	84.22	83.84	84.17	6,717,359	+0.14(+0.17%)
Apr 24, 2026	83.66	84.10	83.46	84.03	7,851,684	+0.65(+0.78%)
Apr 23, 2026	83.51	83.85	82.67	83.38	11,444,782	-0.34(-0.41%)
Apr 22, 2026	83.46	83.75	83.36	83.72	7,221,804	+0.85(+1.03%)
Apr 21, 2026	83.59	83.72	82.70	82.87	11,175,712	-0.55(-0.66%)
Apr 20, 2026	83.42	83.56	83.11	83.42	10,767,514	-0.16(-0.19%)
Apr 17, 2026	83.11	83.84	83.08	83.58	10,929,010	+1.00(+1.21%)
Apr 16, 2026	82.52	82.72	82.21	82.58	9,267,274	+0.20(+0.24%)
Apr 15, 2026	81.82	82.43	81.72	82.38	8,004,558	+0.64(+0.78%)
Apr 14, 2026	80.94	81.75	80.94	81.74	6,500,987	+1.00(+1.24%)
Apr 13, 2026	79.73	80.77	79.65	80.74	8,366,173	+0.78(+0.98%)
Apr 10, 2026	80.18	80.28	79.85	79.96	10,515,853	-0.06(-0.07%)
Apr 09, 2026	79.42	80.17	79.31	80.02	10,871,123	+0.47(+0.59%)
Apr 08, 2026	79.61	79.69	79.04	79.55	15,498,798	+1.96(+2.53%)
Apr 07, 2026	77.27	77.62	76.63	77.59	20,188,926	+0.03(+0.04%)
Apr 06, 2026	77.19	77.63	77.16	77.56	15,056,485	+0.37(+0.48%)
Apr 02, 2026	76.08	77.43	75.93	77.19	21,992,288	+0.07(+0.09%)
Apr 01, 2026	76.96	77.51	76.86	77.12	31,080,348	+0.58(+0.76%)
Mar 31, 2026	75.21	76.67	75.09	76.54	30,831,184	+2.16(+2.90%)
Mar 30, 2026	75.33	75.36	74.06	74.38	24,829,888	-0.26(-0.35%)
Mar 27, 2026	75.62	75.63	74.52	74.64	30,031,318	-1.28(-1.69%)
Mar 26, 2026	76.73	77.07	75.90	75.92	10,905,988	-1.38(-1.79%)
Mar 25, 2026	77.51	77.78	77.00	77.30	25,346,712	+0.43(+0.56%)
Mar 24, 2026	76.65	77.33	76.50	76.87	31,554,640	-0.26(-0.34%)
Mar 23, 2026	77.44	77.98	76.96	77.13	33,686,128	+0.80(+1.05%)
Mar 20, 2026	77.27	77.28	75.89	76.33	19,092,564	-1.11(-1.43%)
Mar 19, 2026	77.10	77.80	76.91	77.44	17,565,224	-0.22(-0.28%)
Mar 18, 2026	78.45	78.60	77.61	77.66	13,360,176	-1.07(-1.36%)
Mar 17, 2026	78.92	79.17	78.66	78.73	40,087,076	+0.21(+0.27%)
Mar 16, 2026	78.45	78.87	78.31	78.52	23,260,712	+0.78(+1.00%)
Mar 13, 2026	78.55	78.92	77.63	77.74	73,446,496	-0.64(-0.82%)
Mar 12, 2026	78.97	79.03	78.36	78.38	24,841,334	-1.21(-1.52%)
Mar 11, 2026	79.73	80.02	79.23	79.59	14,962,646	-0.08(-0.10%)
Mar 10, 2026	79.75	80.41	79.40	79.67	21,964,274	-0.14(-0.18%)
Mar 09, 2026	78.41	80.00	77.94	79.81	26,218,192	+0.68(+0.86%)
Mar 06, 2026	79.24	79.56	78.81	79.13	16,565,746	-1.04(-1.30%)
Mar 05, 2026	80.26	80.67	79.50	80.17	16,206,332	-0.45(-0.56%)
Mar 04, 2026	80.21	80.85	79.97	80.62	12,244,351	+0.57(+0.71%)
Mar 03, 2026	79.43	80.32	78.80	80.05	25,300,500	-0.72(-0.89%)

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.