Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	77.58	78.71	77.18	78.49	14,362,552	+1.52(+1.97%)
Apr 29, 2026	77.47	77.47	76.63	76.97	8,877,991	-0.30(-0.39%)
Apr 28, 2026	77.05	77.42	76.73	77.27	7,046,063	-0.75(-0.96%)
Apr 27, 2026	78.36	78.40	77.88	78.02	6,072,091	-0.15(-0.19%)
Apr 24, 2026	77.68	78.28	77.44	78.17	8,462,772	+1.60(+2.09%)
Apr 23, 2026	77.21	77.44	75.78	76.57	11,122,790	-1.33(-1.71%)
Apr 22, 2026	77.33	77.94	77.28	77.90	14,783,022	+1.46(+1.91%)
Apr 21, 2026	77.67	77.79	76.32	76.44	14,070,661	-1.10(-1.42%)
Apr 20, 2026	77.45	77.61	77.06	77.54	8,500,642	-0.56(-0.72%)
Apr 17, 2026	77.99	78.81	77.81	78.10	10,077,354	+1.46(+1.91%)
Apr 16, 2026	76.61	76.95	76.14	76.64	9,505,651	+0.35(+0.46%)
Apr 15, 2026	76.13	76.40	75.87	76.29	8,950,851	-0.01(-0.01%)
Apr 14, 2026	75.57	76.31	75.52	76.30	8,651,965	+1.36(+1.81%)
Apr 13, 2026	73.68	75.03	73.62	74.94	8,924,025	+0.69(+0.93%)
Apr 10, 2026	74.43	74.67	74.04	74.25	7,208,847	+0.31(+0.42%)
Apr 09, 2026	73.31	74.22	72.96	73.94	7,986,777	-0.20(-0.27%)
Apr 08, 2026	74.54	74.67	73.44	74.14	13,932,326	+3.81(+5.42%)
Apr 07, 2026	70.06	70.34	69.13	70.33	12,102,973	+0.19(+0.27%)
Apr 06, 2026	70.06	70.46	69.67	70.14	9,957,873	+0.58(+0.83%)
Apr 02, 2026	68.26	70.06	68.10	69.56	14,930,832	-0.72(-1.02%)
Apr 01, 2026	70.14	70.94	70.02	70.28	19,595,652	+0.53(+0.76%)
Mar 31, 2026	67.54	69.83	67.48	69.75	27,350,022	+2.43(+3.61%)
Mar 30, 2026	68.28	68.32	66.97	67.32	16,072,564	-0.54(-0.80%)
Mar 27, 2026	68.18	68.55	67.63	67.86	19,097,628	-0.30(-0.44%)
Mar 26, 2026	69.15	69.58	68.15	68.16	13,286,196	-2.35(-3.33%)
Mar 25, 2026	70.48	70.92	70.05	70.51	14,633,279	+1.16(+1.67%)
Mar 24, 2026	68.88	69.83	68.79	69.35	17,144,812	-1.11(-1.58%)
Mar 23, 2026	69.92	71.04	69.51	70.46	23,184,188	+2.09(+3.06%)
Mar 20, 2026	70.03	70.11	68.16	68.37	17,309,814	-2.37(-3.35%)
Mar 19, 2026	69.51	71.07	69.10	70.74	26,545,456	+0.13(+0.18%)
Mar 18, 2026	71.60	71.90	70.60	70.61	11,944,431	-1.45(-2.01%)
Mar 17, 2026	72.35	72.41	71.78	72.06	13,762,883	+0.45(+0.63%)
Mar 16, 2026	71.28	71.89	71.14	71.61	24,376,230	+1.88(+2.70%)
Mar 13, 2026	70.78	71.23	69.56	69.73	19,016,148	-0.24(-0.34%)
Mar 12, 2026	71.28	71.28	69.86	69.97	47,695,308	-2.30(-3.18%)
Mar 11, 2026	72.09	72.62	71.70	72.27	12,344,813	+0.16(+0.22%)
Mar 10, 2026	72.10	73.47	71.64	72.11	21,708,976	+0.28(+0.39%)
Mar 09, 2026	69.71	71.99	69.12	71.83	24,136,748	+1.34(+1.90%)
Mar 06, 2026	69.97	70.97	69.59	70.49	19,980,580	-0.40(-0.56%)
Mar 05, 2026	71.40	71.94	69.96	70.89	21,493,396	-1.58(-2.18%)
Mar 04, 2026	71.75	73.04	71.38	72.47	26,322,024	+0.69(+0.96%)
Mar 03, 2026	71.24	72.27	69.73	71.78	39,092,708	-3.65(-4.84%)

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.