Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	85.18	85.46	81.55	82.61	383,041	-0.75(-0.90%)
Apr 21, 2026	84.40	86.10	82.77	83.36	476,157	-0.76(-0.90%)
Apr 20, 2026	83.87	85.05	82.40	84.12	345,750	+0.07(+0.08%)
Apr 17, 2026	86.75	88.06	83.56	84.05	918,131	-0.86(-1.01%)
Apr 16, 2026	85.64	86.17	83.40	84.91	429,749	-0.68(-0.79%)
Apr 15, 2026	84.78	85.73	83.30	85.59	433,817	+1.50(+1.78%)
Apr 14, 2026	83.71	84.51	83.09	84.09	412,413	+1.57(+1.90%)
Apr 13, 2026	79.41	82.87	79.41	82.52	342,928	+2.92(+3.67%)
Apr 10, 2026	79.23	80.70	78.25	79.60	447,571	+0.37(+0.47%)
Apr 09, 2026	79.60	81.84	79.04	79.23	451,773	-1.58(-1.96%)
Apr 08, 2026	80.39	82.77	79.08	80.81	669,490	+3.28(+4.23%)
Apr 07, 2026	75.07	77.77	74.23	77.53	466,036	+1.78(+2.34%)
Apr 06, 2026	74.55	76.61	74.55	75.75	303,729	+1.53(+2.07%)
Apr 02, 2026	72.77	75.87	71.40	74.22	365,142	-0.53(-0.71%)
Apr 01, 2026	74.94	75.80	74.21	74.75	496,460	+1.84(+2.52%)
Mar 31, 2026	70.94	75.00	69.63	72.91	534,238	+3.05(+4.37%)
Mar 30, 2026	72.54	72.54	69.06	69.86	752,488	-1.54(-2.16%)
Mar 27, 2026	75.13	76.16	70.52	71.40	606,903	-4.76(-6.25%)
Mar 26, 2026	77.04	78.93	75.91	76.16	887,253	-2.55(-3.24%)
Mar 25, 2026	76.05	79.28	75.45	78.71	717,407	+4.22(+5.67%)
Mar 24, 2026	77.22	77.95	74.04	74.49	575,689	-3.80(-4.85%)
Mar 23, 2026	79.10	81.26	78.19	78.29	386,324	+1.03(+1.33%)
Mar 20, 2026	78.44	78.73	75.10	77.26	1,645,255	-0.55(-0.71%)
Mar 19, 2026	77.71	79.34	75.00	77.81	732,958	-1.16(-1.47%)
Mar 18, 2026	80.75	81.75	78.79	78.97	572,899	-2.38(-2.93%)
Mar 17, 2026	81.26	83.23	79.91	81.35	463,365	+0.64(+0.79%)
Mar 16, 2026	79.11	83.26	79.11	80.71	570,028	+2.55(+3.26%)
Mar 13, 2026	82.94	83.37	77.92	78.16	1,060,990	-3.28(-4.03%)
Mar 12, 2026	85.20	85.20	81.40	81.44	781,539	-4.56(-5.30%)
Mar 11, 2026	85.84	88.60	84.83	86.00	275,486	-0.87(-1.00%)
Mar 10, 2026	88.86	89.97	85.42	86.87	462,790	-2.49(-2.79%)
Mar 09, 2026	86.48	89.58	84.95	89.36	418,598	+2.94(+3.40%)
Mar 06, 2026	82.96	88.72	81.41	86.42	479,472	+1.46(+1.72%)
Mar 05, 2026	87.57	88.69	83.51	84.96	513,743	-4.22(-4.73%)
Mar 04, 2026	90.91	91.99	89.01	89.18	457,214	-0.25(-0.28%)
Mar 03, 2026	89.01	91.34	86.25	89.43	786,914	-1.58(-1.74%)
Mar 02, 2026	92.95	96.91	90.99	91.01	1,070,594	+1.98(+2.22%)
Feb 27, 2026	87.13	89.52	86.78	89.03	383,928	-0.55(-0.61%)
Feb 26, 2026	89.65	90.63	86.70	89.58	454,781	+0.28(+0.31%)
Feb 25, 2026	90.33	90.78	88.09	89.30	396,024	+0.54(+0.61%)
Feb 24, 2026	85.37	89.36	83.57	88.76	384,257	+2.86(+3.33%)
Feb 23, 2026	87.00	88.35	85.36	85.90	349,726	-1.73(-1.97%)
Feb 20, 2026	89.74	90.39	87.59	87.63	290,463	-2.23(-2.48%)
Feb 19, 2026	86.69	90.07	86.42	89.86	342,474	+3.20(+3.69%)
Feb 18, 2026	84.05	88.53	83.58	86.66	499,474	+3.34(+4.01%)
Feb 17, 2026	81.17	84.75	80.44	83.32	398,272	+0.96(+1.17%)
Feb 13, 2026	80.44	84.58	79.72	82.36	363,449	+2.11(+2.63%)
Feb 12, 2026	80.69	81.34	78.97	80.25	657,020	-0.08(-0.10%)
Feb 11, 2026	86.10	86.61	78.89	80.33	693,133	-4.03(-4.78%)
Feb 10, 2026	85.51	85.85	81.99	84.36	578,514	-1.01(-1.18%)
Feb 09, 2026	81.57	86.13	81.21	85.37	638,990	+3.17(+3.86%)
Feb 06, 2026	81.10	83.28	79.20	82.20	640,979	+3.13(+3.96%)
Feb 05, 2026	75.15	80.65	74.01	79.07	1,255,728	+1.95(+2.53%)
Feb 04, 2026	86.94	89.57	74.81	77.12	2,649,538	-22.16(-22.32%)
Feb 03, 2026	95.76	100.00	94.91	99.28	944,679	+5.39(+5.74%)

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.