Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	81.15	83.75	81.15	82.90	33,555	+0.38(+0.46%)
May 07, 2026	84.50	85.31	81.06	82.52	15,053	-3.85(-4.46%)
May 06, 2026	84.85	86.49	83.83	86.37	7,054	+3.53(+4.26%)
May 05, 2026	83.88	83.88	81.43	82.85	7,074	+0.31(+0.37%)
May 04, 2026	78.76	82.65	78.76	82.54	5,928	+2.78(+3.48%)
May 01, 2026	80.51	80.51	79.00	79.76	7,579	-1.86(-2.28%)
Apr 30, 2026	78.25	81.79	78.25	81.62	19,723	+3.07(+3.91%)
Apr 29, 2026	80.67	80.67	77.60	78.54	16,379	-2.09(-2.60%)
Apr 28, 2026	81.84	81.84	80.48	80.64	4,416	-1.45(-1.77%)
Apr 27, 2026	81.85	84.40	81.83	82.09	7,698	-0.62(-0.74%)
Apr 24, 2026	83.33	83.33	81.79	82.71	22,924	-1.88(-2.22%)
Apr 23, 2026	86.58	86.58	84.09	84.58	23,740	-2.44(-2.81%)
Apr 22, 2026	87.26	88.08	86.24	87.03	15,248	+0.14(+0.16%)
Apr 21, 2026	86.12	88.16	86.12	86.89	5,260	-1.62(-1.82%)
Apr 20, 2026	88.63	89.62	88.20	88.51	9,141	-0.94(-1.05%)
Apr 17, 2026	87.82	89.75	87.82	89.45	9,637	+2.73(+3.15%)
Apr 16, 2026	86.93	86.95	85.97	86.72	5,652	-1.25(-1.42%)
Apr 15, 2026	88.43	88.84	86.57	87.97	6,309	+0.33(+0.38%)
Apr 14, 2026	85.65	87.79	85.65	87.64	13,764	+3.33(+3.95%)
Apr 13, 2026	82.44	85.00	82.44	84.30	8,734	+2.74(+3.36%)
Apr 10, 2026	85.20	85.20	81.22	81.57	11,775	-2.80(-3.32%)
Apr 09, 2026	82.87	84.72	82.87	84.36	4,696	+0.70(+0.84%)
Apr 08, 2026	84.98	84.98	82.88	83.66	5,096	+3.08(+3.82%)
Apr 07, 2026	78.77	80.80	78.35	80.59	19,476	-0.45(-0.56%)
Apr 06, 2026	81.51	82.18	81.04	81.04	5,947	-0.73(-0.90%)
Apr 02, 2026	80.03	81.77	79.50	81.77	3,167	-0.80(-0.97%)
Apr 01, 2026	81.69	83.92	81.69	82.57	12,748	+1.07(+1.31%)
Mar 31, 2026	77.63	81.51	77.63	81.51	11,218	+6.81(+9.12%)
Mar 30, 2026	75.15	75.85	74.12	74.69	6,681	+0.89(+1.20%)
Mar 27, 2026	78.48	78.48	73.78	73.81	11,751	-4.61(-5.87%)
Mar 26, 2026	77.11	79.98	77.11	78.41	3,860	-0.32(-0.40%)
Mar 25, 2026	77.00	79.44	77.00	78.73	13,645	+3.93(+5.26%)
Mar 24, 2026	74.73	75.44	74.03	74.80	12,515	-1.15(-1.51%)
Mar 23, 2026	76.07	77.99	75.87	75.94	19,724	+0.87(+1.16%)
Mar 20, 2026	78.10	78.10	74.99	75.07	14,498	-2.68(-3.44%)
Mar 19, 2026	75.56	78.06	75.56	77.75	9,504	+0.73(+0.94%)
Mar 18, 2026	77.14	78.15	76.99	77.02	14,560	-3.21(-4.00%)
Mar 17, 2026	80.15	80.50	80.14	80.23	6,528	+0.03(+0.04%)
Mar 16, 2026	78.52	80.44	78.52	80.20	5,839	+1.57(+1.99%)
Mar 13, 2026	79.93	81.60	78.15	78.63	10,318	-0.78(-0.99%)
Mar 12, 2026	81.58	81.58	79.25	79.41	18,704	-4.55(-5.41%)
Mar 11, 2026	84.40	85.33	83.35	83.96	3,351	-1.06(-1.25%)
Mar 10, 2026	83.79	86.74	83.79	85.02	12,072	+1.12(+1.34%)
Mar 09, 2026	81.80	83.90	79.85	83.89	19,419	+3.16(+3.92%)
Mar 06, 2026	79.78	80.88	78.69	80.73	10,135	-1.04(-1.28%)
Mar 05, 2026	83.51	83.74	80.64	81.77	29,896	-4.21(-4.90%)
Mar 04, 2026	83.75	86.58	83.30	85.99	7,926	+2.67(+3.20%)
Mar 03, 2026	83.49	84.71	81.73	83.32	19,824	-3.99(-4.57%)

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.