Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	80.73	80.88	80.41	80.84	308,485	+0.84(+1.05%)
May 07, 2026	81.46	81.46	79.96	80.00	266,663	-1.51(-1.85%)
May 06, 2026	81.18	81.56	81.11	81.51	352,316	+2.22(+2.80%)
May 05, 2026	79.02	79.43	78.71	79.29	269,209	+1.03(+1.32%)
May 04, 2026	78.85	79.06	78.01	78.26	596,526	-1.28(-1.61%)
May 01, 2026	79.59	80.10	79.53	79.54	239,403	-0.26(-0.33%)
Apr 30, 2026	78.97	79.97	78.80	79.80	887,811	+1.90(+2.44%)
Apr 29, 2026	78.24	78.24	77.55	77.90	278,256	-0.67(-0.85%)
Apr 28, 2026	78.62	78.78	78.36	78.57	222,813	-0.43(-0.54%)
Apr 27, 2026	79.37	79.51	78.94	79.00	314,578	-0.17(-0.21%)
Apr 24, 2026	78.88	79.26	78.72	79.17	238,316	+0.44(+0.56%)
Apr 23, 2026	79.07	79.43	77.90	78.73	394,037	-0.64(-0.81%)
Apr 22, 2026	79.65	79.65	79.08	79.37	312,317	+0.26(+0.33%)
Apr 21, 2026	80.31	80.39	79.06	79.11	352,799	-1.80(-2.22%)
Apr 20, 2026	80.89	80.98	80.52	80.91	222,083	-0.49(-0.60%)
Apr 17, 2026	81.43	81.89	81.26	81.40	275,507	+1.20(+1.50%)
Apr 16, 2026	80.81	80.81	79.96	80.20	668,510	-0.30(-0.37%)
Apr 15, 2026	80.68	80.68	80.32	80.50	230,717	-0.23(-0.28%)
Apr 14, 2026	80.50	80.98	80.50	80.73	495,062	+0.58(+0.72%)
Apr 13, 2026	78.99	80.18	78.84	80.15	294,179	+0.43(+0.54%)
Apr 10, 2026	80.10	80.15	79.45	79.72	476,818	+0.09(+0.11%)
Apr 09, 2026	79.00	80.00	78.81	79.63	304,032	-0.14(-0.18%)
Apr 08, 2026	80.12	80.12	79.15	79.77	287,928	+3.09(+4.03%)
Apr 07, 2026	76.10	76.85	75.47	76.68	305,110	-0.18(-0.23%)
Apr 06, 2026	76.51	77.00	76.47	76.86	707,839	+0.30(+0.39%)
Apr 02, 2026	75.42	76.86	75.39	76.56	624,922	-0.49(-0.64%)
Apr 01, 2026	76.95	77.56	76.73	77.05	555,843	+1.31(+1.73%)
Mar 31, 2026	74.54	75.83	74.25	75.74	1,772,718	+2.34(+3.19%)
Mar 30, 2026	73.81	74.04	73.11	73.40	1,077,288	+0.25(+0.34%)
Mar 27, 2026	73.47	73.89	72.89	73.15	328,390	-0.70(-0.95%)
Mar 26, 2026	74.45	74.94	73.77	73.85	691,312	-1.54(-2.04%)
Mar 25, 2026	75.64	75.75	75.13	75.39	872,157	+1.09(+1.47%)
Mar 24, 2026	73.73	74.77	73.67	74.30	595,653	-0.43(-0.58%)
Mar 23, 2026	74.54	75.69	74.13	74.73	597,164	+1.72(+2.36%)
Mar 20, 2026	75.07	75.07	72.59	73.01	650,357	-2.35(-3.12%)
Mar 19, 2026	74.08	75.74	73.91	75.36	588,276	-0.04(-0.05%)
Mar 18, 2026	76.38	76.41	75.36	75.40	1,411,329	-1.46(-1.90%)
Mar 17, 2026	77.20	77.37	76.80	76.86	539,104	+0.23(+0.30%)
Mar 16, 2026	76.31	76.88	76.19	76.63	383,962	+1.28(+1.70%)
Mar 13, 2026	76.28	76.65	75.18	75.35	557,545	-0.76(-1.00%)
Mar 12, 2026	76.65	76.65	75.79	76.11	429,360	-1.28(-1.65%)
Mar 11, 2026	77.17	77.67	76.83	77.39	319,788	-0.27(-0.35%)
Mar 10, 2026	78.00	78.82	77.43	77.66	431,779	+0.36(+0.47%)
Mar 09, 2026	75.62	77.66	75.07	77.30	488,701	+0.37(+0.48%)
Mar 06, 2026	76.10	77.16	75.94	76.93	386,069	-0.55(-0.71%)
Mar 05, 2026	78.01	78.40	76.79	77.48	670,718	-1.87(-2.36%)
Mar 04, 2026	78.89	79.46	78.59	79.35	2,092,654	+1.07(+1.37%)
Mar 03, 2026	77.14	78.68	76.50	78.28	562,132	-2.55(-3.15%)

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.