Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	83.73	86.54	82.66	86.18	3,408,828	+3.89(+4.73%)
Apr 22, 2026	82.75	83.32	81.61	82.29	1,956,101	-0.20(-0.24%)
Apr 21, 2026	81.78	82.82	81.78	82.49	1,874,638	+0.79(+0.97%)
Apr 20, 2026	81.47	82.23	80.97	81.70	1,262,286	+0.22(+0.27%)
Apr 17, 2026	80.46	82.33	80.19	81.48	2,319,644	+1.34(+1.67%)
Apr 16, 2026	80.87	81.64	79.96	80.14	2,001,182	-0.87(-1.07%)
Apr 15, 2026	81.92	82.28	81.01	81.01	2,527,223	-1.18(-1.44%)
Apr 14, 2026	81.02	82.35	80.99	82.19	1,773,200	+0.76(+0.93%)
Apr 13, 2026	80.32	81.44	80.32	81.43	2,276,007	+0.76(+0.94%)
Apr 10, 2026	81.24	82.35	80.30	80.67	2,944,209	-0.53(-0.65%)
Apr 09, 2026	81.97	82.60	81.20	81.20	3,470,013	-0.45(-0.55%)
Apr 08, 2026	82.02	82.48	80.84	81.65	2,498,239	+1.57(+1.96%)
Apr 07, 2026	79.21	80.18	78.71	80.08	1,810,811	+0.58(+0.73%)
Apr 06, 2026	79.65	79.65	77.81	79.50	1,829,846	+0.53(+0.67%)
Apr 02, 2026	77.58	79.18	76.99	78.97	2,938,602	+0.95(+1.22%)
Apr 01, 2026	79.34	79.67	77.45	78.02	5,785,962	-0.64(-0.81%)
Mar 31, 2026	78.25	78.74	76.30	78.66	5,461,499	+1.14(+1.47%)
Mar 30, 2026	79.03	79.03	77.43	77.52	3,210,262	-0.71(-0.91%)
Mar 27, 2026	78.58	79.08	77.79	78.23	3,812,599	-0.69(-0.87%)
Mar 26, 2026	79.97	80.47	78.53	78.92	3,910,331	-0.98(-1.22%)
Mar 25, 2026	80.06	80.25	78.48	79.89	2,585,662	+0.82(+1.03%)
Mar 24, 2026	78.55	79.90	77.75	79.07	1,441,733	-0.22(-0.28%)
Mar 23, 2026	79.14	80.28	78.85	79.29	2,328,711	+1.22(+1.56%)
Mar 20, 2026	78.24	79.01	77.68	78.08	2,105,708	-0.22(-0.28%)
Mar 19, 2026	79.50	79.67	77.94	78.30	1,912,134	-1.48(-1.85%)
Mar 18, 2026	80.22	80.62	79.62	79.77	2,468,615	-0.65(-0.81%)
Mar 17, 2026	82.62	82.62	80.36	80.42	2,163,850	-1.36(-1.66%)
Mar 16, 2026	82.02	82.58	81.43	81.78	1,745,028	+0.59(+0.73%)
Mar 13, 2026	81.33	81.59	80.44	81.19	2,115,927	+0.19(+0.23%)
Mar 12, 2026	82.23	83.28	80.83	81.00	1,949,105	-1.92(-2.31%)
Mar 11, 2026	83.46	84.03	82.91	82.92	1,592,966	-0.84(-1.00%)
Mar 10, 2026	84.53	84.83	83.15	83.75	1,695,680	+0.03(+0.04%)
Mar 09, 2026	81.94	84.19	81.10	83.72	2,426,703	+0.94(+1.13%)
Mar 06, 2026	84.80	84.80	81.85	82.79	3,164,819	-2.30(-2.70%)
Mar 05, 2026	85.89	86.08	84.28	85.08	2,848,244	-1.55(-1.79%)
Mar 04, 2026	87.57	88.03	86.30	86.63	3,195,391	-0.97(-1.10%)
Mar 03, 2026	87.82	88.10	85.66	87.60	3,016,312	-1.61(-1.80%)
Mar 02, 2026	86.78	89.23	86.32	89.20	2,775,441	+1.80(+2.06%)
Feb 27, 2026	86.81	88.77	86.68	87.41	5,728,498	+0.47(+0.54%)
Feb 26, 2026	85.75	87.34	85.49	86.94	2,406,538	+1.35(+1.57%)
Feb 25, 2026	86.11	86.37	84.87	85.59	2,477,770	-0.52(-0.60%)
Feb 24, 2026	84.31	86.16	84.31	86.11	2,808,944	+1.54(+1.82%)
Feb 23, 2026	85.18	85.74	84.03	84.57	4,381,288	-0.35(-0.41%)
Feb 20, 2026	84.63	85.38	84.02	84.92	3,155,449	+0.40(+0.47%)
Feb 19, 2026	83.07	84.58	82.83	84.52	2,063,502	+0.97(+1.16%)
Feb 18, 2026	83.92	84.11	82.82	83.56	2,211,553	-0.15(-0.18%)
Feb 17, 2026	83.15	84.19	82.86	83.70	3,018,678	+0.10(+0.12%)
Feb 13, 2026	83.34	84.45	82.88	83.61	2,613,696	+0.07(+0.08%)
Feb 12, 2026	83.80	84.97	82.52	83.54	3,829,003	-0.12(-0.14%)
Feb 11, 2026	83.19	83.74	82.72	83.66	4,529,600	+0.75(+0.90%)
Feb 10, 2026	81.23	83.31	80.72	82.91	4,118,539	+1.96(+2.42%)
Feb 09, 2026	80.25	81.04	79.88	80.95	2,332,468	+0.73(+0.91%)
Feb 06, 2026	79.23	80.35	79.09	80.22	2,662,713	+1.31(+1.66%)
Feb 05, 2026	78.52	80.04	78.47	78.92	4,086,050	-0.48(-0.60%)
Feb 04, 2026	77.09	79.70	76.49	79.39	3,484,169	+2.94(+3.85%)
Feb 03, 2026	74.62	76.90	74.34	76.45	3,405,016	+1.56(+2.08%)

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.