Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	76.32	76.54	75.74	76.01	1,865,957	-0.57(-0.74%)
Apr 27, 2026	76.67	76.97	76.42	76.58	2,680,922	-0.15(-0.20%)
Apr 24, 2026	76.86	76.96	76.44	76.73	2,235,266	-0.07(-0.09%)
Apr 23, 2026	76.66	77.04	75.97	76.80	1,848,880	+0.20(+0.26%)
Apr 22, 2026	77.33	77.33	76.35	76.60	1,908,114	-0.05(-0.07%)
Apr 21, 2026	77.05	77.64	76.48	76.65	1,902,750	-231.79(-75.15%)
Apr 20, 2026	306.49	308.57	306.02	308.44	400,457	+1.36(+0.44%)
Apr 17, 2026	304.84	308.29	304.44	307.08	700,268	+4.32(+1.43%)
Apr 16, 2026	302.29	303.74	301.81	302.76	568,338	+0.85(+0.28%)
Apr 15, 2026	302.07	302.58	300.54	301.91	524,473	+0.00(+0.00%)
Apr 14, 2026	300.94	302.34	299.88	301.91	470,012	+2.00(+0.67%)
Apr 13, 2026	295.85	300.04	295.17	299.91	1,052,535	+3.21(+1.08%)
Apr 10, 2026	298.51	298.74	296.25	296.70	596,854	-1.54(-0.52%)
Apr 09, 2026	297.52	299.33	296.94	298.24	537,950	-0.21(-0.07%)
Apr 08, 2026	297.65	298.85	296.50	298.45	697,382	+7.37(+2.53%)
Apr 07, 2026	290.34	291.58	289.04	291.08	645,507	-0.30(-0.10%)
Apr 06, 2026	290.10	291.66	289.61	291.38	661,346	+1.42(+0.49%)
Apr 02, 2026	285.27	291.49	285.20	289.96	888,405	+0.96(+0.33%)
Apr 01, 2026	288.68	290.38	288.14	289.00	766,078	+1.82(+0.63%)
Mar 31, 2026	283.96	288.03	282.18	287.18	1,072,564	+6.25(+2.22%)
Mar 30, 2026	285.38	285.83	279.83	280.93	1,188,696	-1.88(-0.66%)
Mar 27, 2026	285.43	286.01	282.17	282.81	747,014	-4.50(-1.57%)
Mar 26, 2026	288.93	291.49	287.04	287.31	602,094	-3.53(-1.21%)
Mar 25, 2026	291.97	293.00	289.09	290.84	998,697	+1.29(+0.45%)
Mar 24, 2026	286.87	290.92	286.07	289.55	928,991	+1.00(+0.35%)
Mar 23, 2026	289.55	292.31	288.06	288.55	1,059,153	+3.41(+1.20%)
Mar 20, 2026	289.77	290.35	283.69	285.14	672,050	-4.95(-1.71%)
Mar 19, 2026	287.88	291.72	287.58	290.09	907,058	+0.15(+0.05%)
Mar 18, 2026	292.42	293.48	289.86	289.94	720,708	-3.75(-1.28%)
Mar 17, 2026	293.70	295.47	293.42	293.69	1,079,924	+1.90(+0.65%)
Mar 16, 2026	291.60	293.51	290.86	291.79	688,652	+2.79(+0.97%)
Mar 13, 2026	291.22	292.38	288.46	289.00	702,880	-0.14(-0.05%)
Mar 12, 2026	291.80	293.21	288.85	289.14	1,305,466	-5.06(-1.72%)
Mar 11, 2026	295.30	295.78	292.73	294.20	761,788	-1.14(-0.39%)
Mar 10, 2026	297.74	299.20	294.91	295.34	749,113	-2.60(-0.87%)
Mar 09, 2026	293.54	298.44	290.32	297.94	940,628	+1.25(+0.42%)
Mar 06, 2026	297.33	297.81	294.23	296.69	761,962	-3.74(-1.24%)
Mar 05, 2026	301.58	303.75	298.56	300.43	907,180	-2.65(-0.87%)
Mar 04, 2026	303.30	304.11	301.15	303.08	759,856	+1.30(+0.43%)
Mar 03, 2026	300.35	303.15	295.95	301.78	1,171,009	-4.17(-1.36%)
Mar 02, 2026	303.68	307.06	303.18	305.95	918,277	-0.25(-0.08%)
Feb 27, 2026	304.80	306.35	303.41	306.20	620,500	-0.86(-0.28%)
Feb 26, 2026	305.40	307.06	304.26	307.06	730,374	+2.53(+0.83%)
Feb 25, 2026	304.80	305.00	302.24	304.53	614,170	+0.99(+0.33%)
Feb 24, 2026	300.56	303.86	299.95	303.54	613,603	+3.25(+1.08%)
Feb 23, 2026	303.08	304.16	299.10	300.29	1,328,203	-4.02(-1.32%)
Feb 20, 2026	302.20	305.58	301.91	304.31	1,150,236	+1.21(+0.40%)
Feb 19, 2026	303.14	303.83	301.19	303.10	671,073	-0.61(-0.20%)
Feb 18, 2026	302.81	305.00	301.96	303.71	626,571	+1.85(+0.61%)
Feb 17, 2026	301.99	303.70	299.25	301.86	1,198,646	-0.28(-0.09%)
Feb 13, 2026	298.58	303.52	297.46	302.14	822,733	+3.79(+1.27%)
Feb 12, 2026	304.00	305.83	297.95	298.35	1,038,645	-4.39(-1.45%)
Feb 11, 2026	303.85	304.35	300.98	302.74	814,835	+0.58(+0.19%)
Feb 10, 2026	302.41	303.43	301.93	302.16	746,032	+0.11(+0.04%)
Feb 09, 2026	300.16	302.66	299.90	302.05	732,501	+0.90(+0.30%)
Feb 06, 2026	297.03	301.44	296.77	301.15	845,974	+7.26(+2.47%)
Feb 05, 2026	296.26	297.02	293.33	293.89	871,584	-4.16(-1.40%)
Feb 04, 2026	297.25	299.00	295.60	298.05	1,076,001	+1.35(+0.46%)
Feb 03, 2026	297.48	298.68	293.97	296.70	785,679	-0.70(-0.24%)

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.