Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	86.65	88.15	86.65	87.26	4,813,336	+0.71(+0.82%)
May 07, 2026	86.30	86.90	85.17	86.55	5,148,360	-0.07(-0.08%)
May 06, 2026	86.78	87.89	86.34	86.62	4,530,984	-0.16(-0.18%)
May 05, 2026	87.82	88.27	85.88	86.78	4,770,129	-1.01(-1.15%)
May 04, 2026	87.81	88.50	87.31	87.79	6,147,289	-0.23(-0.26%)
May 01, 2026	87.83	88.39	87.40	88.02	4,084,405	+0.16(+0.18%)
Apr 30, 2026	87.49	88.41	86.95	87.86	8,946,317	+0.49(+0.56%)
Apr 29, 2026	87.57	88.18	86.63	87.37	10,054,245	-0.20(-0.23%)
Apr 28, 2026	84.72	88.00	84.72	87.57	6,572,191	+2.87(+3.39%)
Apr 27, 2026	83.25	85.21	82.70	84.70	5,894,578	+1.08(+1.29%)
Apr 24, 2026	82.84	84.34	82.71	83.62	4,058,992	+0.69(+0.83%)
Apr 23, 2026	80.64	83.11	80.51	82.93	3,128,744	+2.83(+3.53%)
Apr 22, 2026	82.20	82.44	79.37	80.10	4,343,883	-2.01(-2.45%)
Apr 21, 2026	84.49	84.69	81.28	82.11	4,078,744	-2.54(-3.00%)
Apr 20, 2026	85.05	85.61	84.22	84.65	2,984,420	-0.45(-0.53%)
Apr 17, 2026	85.18	85.72	84.25	85.10	6,482,045	-0.41(-0.48%)
Apr 16, 2026	84.51	85.56	84.28	85.51	2,720,795	+0.64(+0.75%)
Apr 15, 2026	85.07	85.51	84.35	84.87	2,818,751	-0.47(-0.55%)
Apr 14, 2026	83.99	85.50	83.59	85.34	2,187,806	+0.93(+1.10%)
Apr 13, 2026	85.37	85.47	83.55	84.41	3,989,083	-0.55(-0.65%)
Apr 10, 2026	84.96	85.57	84.33	84.96	3,345,417	+0.01(+0.01%)
Apr 09, 2026	84.00	86.30	83.89	84.95	2,506,799	+0.90(+1.07%)
Apr 08, 2026	83.62	84.45	83.33	84.05	4,308,048	+0.41(+0.49%)
Apr 07, 2026	82.90	83.88	82.76	83.64	2,301,706	+0.69(+0.83%)
Apr 06, 2026	83.11	84.16	82.83	82.95	2,791,239	-0.32(-0.38%)
Apr 02, 2026	82.03	83.64	81.59	83.27	3,411,381	+1.26(+1.54%)
Apr 01, 2026	82.63	82.65	81.56	82.01	3,148,511	+0.23(+0.28%)
Mar 31, 2026	81.82	82.36	80.82	81.78	3,048,205	+0.68(+0.84%)
Mar 30, 2026	82.07	82.37	80.83	81.10	3,394,908	-0.29(-0.35%)
Mar 27, 2026	82.31	82.58	81.38	81.39	4,893,125	-0.75(-0.91%)
Mar 26, 2026	81.94	82.54	81.48	82.13	2,381,055	-0.04(-0.05%)
Mar 25, 2026	81.72	82.87	81.59	82.17	1,949,665	+0.52(+0.63%)
Mar 24, 2026	81.07	82.63	80.74	81.66	2,707,071	+0.33(+0.40%)
Mar 23, 2026	82.90	83.49	81.24	81.33	2,943,876	-0.65(-0.79%)
Mar 20, 2026	85.00	85.14	81.44	81.97	6,222,280	-3.03(-3.57%)
Mar 19, 2026	86.69	87.40	84.90	85.00	3,105,589	-1.77(-2.04%)
Mar 18, 2026	87.38	87.80	86.44	86.77	3,451,396	-0.67(-0.76%)
Mar 17, 2026	87.52	87.65	86.77	87.44	2,556,892	+0.21(+0.24%)
Mar 16, 2026	87.08	87.67	86.77	87.23	3,078,561	+1.22(+1.42%)
Mar 13, 2026	86.47	86.82	85.68	86.01	6,851,190	+0.36(+0.42%)
Mar 12, 2026	85.46	86.33	84.31	85.65	4,171,859	+0.39(+0.45%)
Mar 11, 2026	85.01	85.81	84.77	85.26	1,944,331	-0.27(-0.31%)
Mar 10, 2026	85.39	86.61	84.97	85.53	2,263,491	-0.13(-0.15%)
Mar 09, 2026	83.83	85.79	83.26	85.66	1,744,654	+1.33(+1.58%)
Mar 06, 2026	83.78	84.65	83.42	84.33	2,297,017	-0.09(-0.11%)
Mar 05, 2026	85.44	85.59	83.44	84.42	2,543,177	-1.78(-2.06%)
Mar 04, 2026	86.02	86.57	85.43	86.20	2,470,247	+0.25(+0.29%)
Mar 03, 2026	85.19	86.28	84.48	85.95	1,722,968	-0.16(-0.18%)

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.