Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	99.78	101.74	99.24	101.48	392,832	+1.59(+1.59%)
Apr 22, 2026	101.68	102.06	99.17	99.89	611,267	-2.19(-2.15%)
Apr 21, 2026	102.22	102.85	101.19	102.08	388,330	+0.30(+0.29%)
Apr 20, 2026	101.95	103.00	101.38	101.78	468,468	-0.26(-0.25%)
Apr 17, 2026	100.58	102.65	100.25	102.04	454,789	+1.51(+1.50%)
Apr 16, 2026	100.52	101.39	99.72	100.53	616,045	-0.21(-0.21%)
Apr 15, 2026	99.35	101.39	99.32	100.74	559,650	+1.34(+1.35%)
Apr 14, 2026	98.87	100.12	98.73	99.40	639,769	-0.64(-0.64%)
Apr 13, 2026	97.78	100.39	97.78	100.04	583,600	+1.90(+1.94%)
Apr 10, 2026	101.95	101.95	96.89	98.14	932,482	-4.29(-4.19%)
Apr 09, 2026	102.50	103.46	101.89	102.43	609,966	-0.46(-0.45%)
Apr 08, 2026	101.61	103.12	101.42	102.89	457,312	+1.82(+1.80%)
Apr 07, 2026	100.89	102.38	100.44	101.07	483,187	-0.39(-0.38%)
Apr 06, 2026	101.08	101.90	100.64	101.46	524,704	-0.21(-0.21%)
Apr 02, 2026	100.28	101.96	99.66	101.67	423,478	+1.78(+1.78%)
Apr 01, 2026	100.69	100.95	99.23	99.89	573,347	-1.52(-1.50%)
Mar 31, 2026	101.31	101.97	99.79	101.41	405,565	+1.15(+1.15%)
Mar 30, 2026	99.19	101.04	98.60	100.26	442,440	+1.78(+1.81%)
Mar 27, 2026	100.90	100.95	98.28	98.48	566,696	-2.36(-2.34%)
Mar 26, 2026	101.83	101.83	98.97	100.84	468,774	+0.24(+0.24%)
Mar 25, 2026	101.75	102.34	100.38	100.60	651,209	-0.42(-0.41%)
Mar 24, 2026	99.62	101.57	99.56	101.02	477,857	+1.08(+1.08%)
Mar 23, 2026	98.26	101.24	98.26	99.94	447,425	+0.81(+0.81%)
Mar 20, 2026	99.45	99.95	98.59	99.13	769,735	+0.15(+0.15%)
Mar 19, 2026	101.36	102.19	98.86	98.99	653,898	-2.38(-2.35%)
Mar 18, 2026	101.16	101.61	100.70	101.36	377,942	-0.17(-0.17%)
Mar 17, 2026	100.79	102.05	100.79	101.53	291,990	+1.12(+1.11%)
Mar 16, 2026	101.01	102.12	100.31	100.42	429,241	-0.04(-0.04%)
Mar 13, 2026	100.89	101.06	99.97	100.46	439,322	+0.29(+0.29%)
Mar 12, 2026	98.72	100.47	98.35	100.17	451,265	+0.76(+0.76%)
Mar 11, 2026	100.30	100.30	98.60	99.41	565,820	-1.39(-1.38%)
Mar 10, 2026	100.77	102.64	100.01	100.81	443,655	-0.19(-0.19%)
Mar 09, 2026	102.14	102.14	99.89	101.00	459,638	-1.58(-1.54%)
Mar 06, 2026	102.39	102.95	100.10	102.58	446,474	-0.53(-0.51%)
Mar 05, 2026	102.99	103.61	101.88	103.11	833,392	-0.30(-0.29%)
Mar 04, 2026	103.85	104.49	101.89	103.41	640,501	-0.47(-0.45%)
Mar 03, 2026	104.64	105.26	102.11	103.87	670,461	-2.57(-2.41%)
Mar 02, 2026	104.86	106.80	104.60	106.44	581,861	+1.19(+1.13%)
Feb 27, 2026	105.74	105.84	103.30	105.26	606,798	+1.10(+1.06%)
Feb 26, 2026	102.97	104.78	102.72	104.15	457,195	+2.01(+1.97%)
Feb 25, 2026	102.88	103.02	100.64	102.14	603,122	-0.74(-0.72%)
Feb 24, 2026	103.61	105.84	102.03	102.88	589,819	-1.02(-0.98%)
Feb 23, 2026	104.80	105.45	103.12	103.89	1,012,637	-0.66(-0.63%)
Feb 20, 2026	103.01	104.64	101.81	104.55	1,124,464	+2.41(+2.36%)
Feb 19, 2026	103.48	104.54	101.60	102.14	728,829	-1.45(-1.40%)
Feb 18, 2026	103.89	104.54	102.53	103.59	599,433	-0.30(-0.29%)
Feb 17, 2026	102.49	104.28	102.49	103.89	940,826	+2.49(+2.45%)
Feb 13, 2026	99.89	101.81	99.68	101.41	699,278	+0.74(+0.73%)
Feb 12, 2026	103.09	103.09	99.08	100.67	977,676	-0.45(-0.44%)
Feb 11, 2026	103.47	103.59	100.73	101.12	1,139,113	-2.01(-1.95%)
Feb 10, 2026	102.61	103.79	100.97	103.13	555,654	+0.52(+0.50%)
Feb 09, 2026	105.53	106.27	102.40	102.61	447,650	-3.45(-3.26%)
Feb 06, 2026	106.66	107.52	105.65	106.06	388,631	-0.06(-0.06%)
Feb 05, 2026	106.03	107.70	105.64	106.12	594,925	+0.37(+0.35%)
Feb 04, 2026	104.52	106.96	104.52	105.76	560,135	+1.39(+1.34%)
Feb 03, 2026	104.19	105.54	103.00	104.36	585,962	+0.96(+0.92%)

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.