Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	86.12	86.75	84.97	86.29	4,041,342	+1.98(+2.35%)
Apr 30, 2026	85.12	85.22	82.44	84.31	5,809,844	-1.80(-2.09%)
Apr 29, 2026	85.42	86.39	84.42	86.11	3,061,001	+0.39(+0.45%)
Apr 28, 2026	86.74	87.44	85.44	85.72	3,890,140	+0.05(+0.06%)
Apr 27, 2026	84.10	86.75	83.78	85.67	5,679,424	+1.33(+1.58%)
Apr 24, 2026	83.10	84.56	82.50	84.34	5,778,365	+1.58(+1.91%)
Apr 23, 2026	85.06	85.35	81.81	82.76	5,417,490	-4.33(-4.97%)
Apr 22, 2026	86.26	87.64	85.78	87.09	4,442,865	+1.83(+2.15%)
Apr 21, 2026	82.23	85.68	82.10	85.26	5,157,591	+2.66(+3.22%)
Apr 20, 2026	82.10	83.33	81.47	82.60	4,049,341	+0.76(+0.93%)
Apr 17, 2026	83.95	84.25	81.02	81.84	4,968,409	-0.56(-0.68%)
Apr 16, 2026	79.98	82.50	79.89	82.40	5,517,338	+2.76(+3.47%)
Apr 15, 2026	78.82	80.06	77.41	79.64	6,151,309	+0.94(+1.19%)
Apr 14, 2026	79.06	80.02	77.72	78.70	5,838,094	-0.04(-0.05%)
Apr 13, 2026	76.95	78.80	76.10	78.74	6,716,166	+2.04(+2.66%)
Apr 10, 2026	80.52	80.52	76.01	76.70	12,401,103	-3.96(-4.91%)
Apr 09, 2026	83.26	83.71	79.56	80.66	6,656,756	-2.85(-3.41%)
Apr 08, 2026	85.10	86.14	82.28	83.51	5,955,061	-0.21(-0.25%)
Apr 07, 2026	81.86	83.95	81.62	83.72	5,587,834	+1.43(+1.74%)
Apr 06, 2026	82.74	83.38	81.83	82.29	3,459,218	-0.24(-0.29%)
Apr 02, 2026	80.85	82.56	80.02	82.53	4,139,279	+1.38(+1.70%)
Apr 01, 2026	81.76	82.14	80.00	81.15	5,255,540	-0.57(-0.70%)
Mar 31, 2026	79.75	81.83	79.56	81.72	6,045,313	+2.67(+3.38%)
Mar 30, 2026	78.11	80.94	78.08	79.05	7,014,597	+0.85(+1.09%)
Mar 27, 2026	79.69	79.69	76.42	78.20	8,774,242	-2.83(-3.49%)
Mar 26, 2026	78.29	81.72	78.29	81.03	4,490,937	+2.14(+2.71%)
Mar 25, 2026	80.13	81.52	78.46	78.89	6,052,997	-0.45(-0.57%)
Mar 24, 2026	82.33	82.80	79.12	79.34	6,173,688	-3.43(-4.14%)
Mar 23, 2026	82.01	83.72	81.22	82.77	4,999,963	+1.37(+1.68%)
Mar 20, 2026	82.96	82.96	80.27	81.40	16,257,907	-1.72(-2.07%)
Mar 19, 2026	83.51	84.95	82.29	83.12	4,539,110	-0.27(-0.32%)
Mar 18, 2026	82.44	84.33	82.20	83.39	4,343,346	+0.23(+0.28%)
Mar 17, 2026	84.57	86.42	83.06	83.16	3,938,269	-1.33(-1.57%)
Mar 16, 2026	84.39	85.86	83.97	84.49	5,725,332	+1.05(+1.26%)
Mar 13, 2026	84.40	85.10	82.81	83.44	3,963,593	-0.96(-1.14%)
Mar 12, 2026	82.92	85.07	82.31	84.40	5,219,680	+0.92(+1.10%)
Mar 11, 2026	84.30	85.37	82.35	83.48	5,438,021	-0.72(-0.86%)
Mar 10, 2026	84.29	85.05	81.62	84.20	5,829,209	+0.39(+0.47%)
Mar 09, 2026	83.06	84.60	82.18	83.81	6,446,848	+0.14(+0.17%)
Mar 06, 2026	83.99	84.48	82.90	83.67	5,658,030	-0.75(-0.89%)
Mar 05, 2026	82.28	84.73	82.25	84.42	5,544,272	+1.63(+1.97%)
Mar 04, 2026	81.04	83.98	80.95	82.79	6,281,667	+1.69(+2.08%)
Mar 03, 2026	77.26	81.98	77.19	81.10	7,475,205	+1.92(+2.42%)

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.