Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	79.55	80.59	78.92	79.21	265,692	-0.71(-0.89%)
Apr 23, 2026	78.90	80.14	77.94	79.92	198,584	+1.43(+1.82%)
Apr 22, 2026	79.01	79.45	77.83	78.49	351,720	-0.55(-0.70%)
Apr 21, 2026	79.14	80.64	77.43	79.04	430,556	+0.90(+1.15%)
Apr 20, 2026	77.62	78.45	77.62	78.14	193,234	+0.28(+0.36%)
Apr 17, 2026	77.27	79.68	76.87	77.86	387,475	+2.00(+2.64%)
Apr 16, 2026	76.38	76.78	75.60	75.86	172,844	-0.89(-1.16%)
Apr 15, 2026	78.25	78.60	76.68	76.75	222,852	-1.54(-1.97%)
Apr 14, 2026	78.41	78.72	77.34	78.29	306,731	-0.47(-0.60%)
Apr 13, 2026	77.74	78.98	76.90	78.76	255,597	+0.61(+0.78%)
Apr 10, 2026	79.53	79.53	78.03	78.15	165,501	-1.60(-2.01%)
Apr 09, 2026	77.42	79.91	76.71	79.75	221,497	+1.74(+2.23%)
Apr 08, 2026	77.96	78.68	77.19	78.01	327,857	+3.32(+4.45%)
Apr 07, 2026	73.66	75.08	73.28	74.69	330,618	+0.81(+1.10%)
Apr 06, 2026	72.99	74.06	72.30	73.88	307,705	+0.76(+1.04%)
Apr 02, 2026	72.08	73.64	71.76	73.12	228,350	-0.02(-0.03%)
Apr 01, 2026	73.06	74.17	72.80	73.14	181,798	+0.31(+0.43%)
Mar 31, 2026	73.15	73.39	71.60	72.83	481,137	+0.68(+0.94%)
Mar 30, 2026	73.23	73.23	71.81	72.15	351,966	-0.38(-0.52%)
Mar 27, 2026	72.97	73.65	71.98	72.53	270,688	-0.85(-1.16%)
Mar 26, 2026	73.04	74.06	72.83	73.38	186,730	-0.48(-0.65%)
Mar 25, 2026	74.92	75.42	73.58	73.86	232,999	-0.66(-0.89%)
Mar 24, 2026	72.64	75.12	72.64	74.52	469,682	+1.00(+1.36%)
Mar 23, 2026	74.31	75.52	73.49	73.52	396,980	+1.21(+1.67%)
Mar 20, 2026	72.57	73.32	71.35	72.31	913,207	+0.01(+0.01%)
Mar 19, 2026	71.53	72.97	71.04	72.30	256,763	+0.35(+0.49%)
Mar 18, 2026	73.15	73.92	71.60	71.95	364,560	-1.49(-2.03%)
Mar 17, 2026	74.81	75.16	73.08	73.44	267,532	-0.29(-0.39%)
Mar 16, 2026	74.23	75.04	73.39	73.73	324,049	+0.60(+0.82%)
Mar 13, 2026	72.64	73.90	70.86	73.13	443,248	+1.28(+1.78%)
Mar 12, 2026	71.58	74.55	71.28	71.85	580,533	-2.16(-2.92%)
Mar 11, 2026	74.13	74.47	72.85	74.01	398,848	-0.87(-1.16%)
Mar 10, 2026	75.46	76.92	74.31	74.88	442,421	-0.84(-1.11%)
Mar 09, 2026	73.95	76.09	71.90	75.72	715,617	+0.39(+0.52%)
Mar 06, 2026	76.32	76.53	74.50	75.33	801,215	-3.57(-4.52%)
Mar 05, 2026	78.75	79.57	77.72	78.90	413,107	-1.05(-1.31%)
Mar 04, 2026	80.74	80.77	79.61	79.95	241,167	-0.54(-0.67%)
Mar 03, 2026	79.23	81.71	78.53	80.49	440,368	-1.07(-1.31%)
Mar 02, 2026	79.66	82.21	79.35	81.56	405,882	+0.55(+0.68%)
Feb 27, 2026	84.37	85.35	80.34	81.01	403,715	-4.78(-5.57%)
Feb 26, 2026	86.52	88.25	85.59	85.79	299,188	-0.23(-0.27%)
Feb 25, 2026	84.44	86.41	83.47	86.02	413,100	+2.34(+2.80%)
Feb 24, 2026	83.37	84.32	82.69	83.68	207,589	+0.48(+0.58%)
Feb 23, 2026	86.49	86.99	82.11	83.20	353,218	-3.57(-4.11%)
Feb 20, 2026	85.23	86.91	84.53	86.77	195,106	+1.48(+1.74%)
Feb 19, 2026	84.53	85.52	83.73	85.29	217,836	+0.04(+0.05%)
Feb 18, 2026	86.67	88.12	85.08	85.25	240,188	-1.40(-1.62%)
Feb 17, 2026	86.67	87.61	85.15	86.65	176,851	+0.51(+0.59%)
Feb 13, 2026	86.06	88.57	85.97	86.14	304,590	+0.03(+0.03%)
Feb 12, 2026	86.71	87.50	84.10	86.11	319,101	+0.24(+0.28%)
Feb 11, 2026	87.10	87.56	84.46	85.87	321,730	-0.55(-0.64%)
Feb 10, 2026	86.11	86.87	85.07	86.42	213,674	+0.18(+0.21%)
Feb 09, 2026	85.61	86.58	85.16	86.24	277,333	+0.56(+0.65%)
Feb 06, 2026	85.64	87.62	85.54	85.68	301,180	+0.41(+0.48%)
Feb 05, 2026	86.30	87.23	84.58	85.27	291,109	-0.58(-0.68%)
Feb 04, 2026	85.01	87.22	84.63	85.85	302,811	+1.50(+1.78%)
Feb 03, 2026	84.32	86.20	83.42	84.35	364,366	+0.02(+0.02%)

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.