Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	82.25	82.66	80.81	80.81	14,631,004	-1.42(-1.73%)
Apr 30, 2026	80.82	82.63	80.01	82.23	13,535,748	+0.72(+0.88%)
Apr 29, 2026	81.24	82.00	80.70	81.51	19,929,772	+0.01(+0.01%)
Apr 28, 2026	81.32	81.95	80.94	81.50	14,826,532	+0.94(+1.17%)
Apr 27, 2026	79.39	80.89	79.34	80.56	20,118,580	+1.14(+1.44%)
Apr 24, 2026	80.11	80.36	79.25	79.42	15,419,562	-1.09(-1.35%)
Apr 23, 2026	80.56	81.37	79.73	80.51	13,898,725	-0.07(-0.09%)
Apr 22, 2026	81.55	81.88	80.17	80.58	13,723,586	-0.97(-1.19%)
Apr 21, 2026	82.14	83.10	81.19	81.55	17,386,040	-0.42(-0.51%)
Apr 20, 2026	81.54	82.41	81.23	81.97	14,240,432	+0.56(+0.69%)
Apr 17, 2026	82.13	82.60	81.03	81.41	24,033,866	+0.16(+0.20%)
Apr 16, 2026	80.09	81.86	80.00	81.25	20,711,604	+0.96(+1.20%)
Apr 15, 2026	80.92	81.69	80.15	80.29	31,492,248	-1.41(-1.73%)
Apr 14, 2026	83.02	83.16	80.32	81.70	32,838,264	-4.94(-5.70%)
Apr 13, 2026	84.59	86.70	84.07	86.64	14,502,134	+1.24(+1.45%)
Apr 10, 2026	85.83	85.89	84.99	85.40	7,949,174	-0.62(-0.72%)
Apr 09, 2026	84.45	86.15	84.44	86.02	10,496,347	+1.36(+1.61%)
Apr 08, 2026	84.50	85.73	84.25	84.66	15,130,143	+2.91(+3.56%)
Apr 07, 2026	81.41	82.09	80.90	81.75	8,808,685	-0.10(-0.12%)
Apr 06, 2026	80.96	81.87	80.76	81.85	7,069,351	+1.25(+1.55%)
Apr 02, 2026	79.40	80.84	78.69	80.60	10,001,817	+0.03(+0.04%)
Apr 01, 2026	81.19	81.70	80.17	80.57	14,978,006	+0.96(+1.21%)
Mar 31, 2026	77.83	79.74	77.45	79.61	19,097,260	+2.81(+3.66%)
Mar 30, 2026	77.88	78.22	76.49	76.80	14,311,275	-0.39(-0.51%)
Mar 27, 2026	78.62	78.63	76.86	77.19	13,689,076	-1.83(-2.32%)
Mar 26, 2026	79.89	80.30	78.72	79.02	15,500,365	-1.24(-1.54%)
Mar 25, 2026	79.51	80.78	79.33	80.26	17,210,628	+0.65(+0.82%)
Mar 24, 2026	77.63	80.47	77.58	79.61	19,133,538	+1.33(+1.70%)
Mar 23, 2026	79.49	79.80	78.12	78.28	15,320,516	+0.68(+0.88%)
Mar 20, 2026	76.40	77.92	76.21	77.60	40,461,896	+1.21(+1.58%)
Mar 19, 2026	75.68	76.80	74.68	76.39	18,743,420	+0.20(+0.26%)
Mar 18, 2026	75.81	76.89	75.81	76.19	12,950,527	-0.04(-0.05%)
Mar 17, 2026	76.50	77.17	75.82	76.23	18,172,472	+0.48(+0.63%)
Mar 16, 2026	74.83	75.89	74.37	75.75	17,835,140	+1.65(+2.23%)
Mar 13, 2026	75.65	76.21	74.03	74.10	15,496,909	-1.15(-1.53%)
Mar 12, 2026	75.47	75.54	74.64	75.25	24,809,748	-1.63(-2.12%)
Mar 11, 2026	78.05	78.23	76.50	76.88	17,490,964	-1.42(-1.81%)
Mar 10, 2026	78.95	79.80	77.45	78.30	18,960,552	-0.53(-0.67%)
Mar 09, 2026	79.43	79.79	76.86	78.83	24,957,260	-1.59(-1.98%)
Mar 06, 2026	80.26	80.57	77.94	80.42	16,798,902	-1.69(-2.06%)
Mar 05, 2026	83.65	83.80	81.19	82.11	20,923,774	-1.82(-2.17%)
Mar 04, 2026	82.69	84.04	82.03	83.93	18,067,544	+1.40(+1.70%)
Mar 03, 2026	81.00	83.49	79.85	82.53	19,017,684	-0.05(-0.06%)

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.