Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	82.51	82.63	82.46	82.51	7,095,657	+0.14(+0.17%)
May 04, 2026	82.46	82.49	82.15	82.37	9,831,110	-0.21(-0.25%)
May 01, 2026	82.56	82.83	82.50	82.58	5,831,954	-0.27(-0.33%)
Apr 30, 2026	82.80	82.92	82.72	82.85	7,712,499	+0.20(+0.24%)
Apr 29, 2026	82.84	82.90	82.56	82.65	9,404,723	-0.38(-0.46%)
Apr 28, 2026	82.81	83.04	82.80	83.03	6,664,246	-0.05(-0.06%)
Apr 27, 2026	83.22	83.25	83.02	83.08	11,307,068	-0.17(-0.20%)
Apr 24, 2026	83.19	83.33	83.05	83.25	6,555,435	+0.11(+0.13%)
Apr 23, 2026	83.34	83.39	82.99	83.14	11,103,255	-0.17(-0.20%)
Apr 22, 2026	83.39	83.48	83.30	83.31	6,357,781	+0.09(+0.11%)
Apr 21, 2026	83.40	83.46	83.20	83.22	8,006,577	-0.28(-0.34%)
Apr 20, 2026	83.50	83.58	83.36	83.50	9,236,375	+0.02(+0.02%)
Apr 17, 2026	83.54	83.66	83.45	83.48	12,776,267	+0.35(+0.42%)
Apr 16, 2026	83.40	83.40	83.09	83.13	10,708,670	-0.23(-0.28%)
Apr 15, 2026	83.38	83.38	83.26	83.36	6,788,780	-0.07(-0.08%)
Apr 14, 2026	83.20	83.45	83.17	83.43	18,260,016	+0.23(+0.28%)
Apr 13, 2026	82.89	83.21	82.89	83.20	7,294,586	+0.25(+0.30%)
Apr 10, 2026	83.08	83.15	82.93	82.95	6,472,828	-0.13(-0.16%)
Apr 09, 2026	82.96	83.27	82.88	83.08	12,258,791	+0.05(+0.06%)
Apr 08, 2026	83.33	83.37	82.97	83.03	21,573,088	+0.27(+0.33%)
Apr 07, 2026	82.63	82.82	82.30	82.76	14,028,601	+0.16(+0.19%)
Apr 06, 2026	82.65	82.79	82.57	82.60	9,841,456	-0.14(-0.17%)
Apr 02, 2026	82.40	82.86	82.34	82.74	9,153,124	+0.22(+0.27%)
Apr 01, 2026	82.50	82.63	82.39	82.52	19,944,150	+0.11(+0.14%)
Mar 31, 2026	82.29	82.54	82.19	82.41	25,297,338	+0.45(+0.55%)
Mar 30, 2026	82.04	82.15	81.92	81.96	22,050,866	+0.38(+0.46%)
Mar 27, 2026	81.47	81.72	81.41	81.58	18,121,442	-0.09(-0.11%)
Mar 26, 2026	82.03	82.16	81.66	81.67	20,617,716	-0.61(-0.74%)
Mar 25, 2026	82.42	82.47	82.22	82.28	13,161,206	+0.23(+0.28%)
Mar 24, 2026	81.91	82.21	81.85	82.05	14,926,397	-0.16(-0.19%)
Mar 23, 2026	81.95	82.43	81.89	82.21	16,837,486	+0.40(+0.49%)
Mar 20, 2026	82.28	82.30	81.76	81.81	21,616,450	-0.78(-0.94%)
Mar 19, 2026	82.12	82.66	82.08	82.59	14,928,008	+0.22(+0.27%)
Mar 18, 2026	82.70	82.78	82.37	82.37	11,307,801	-0.47(-0.56%)
Mar 17, 2026	82.69	82.84	82.64	82.83	24,964,644	+0.39(+0.47%)
Mar 16, 2026	82.52	82.62	82.36	82.45	12,793,260	+0.33(+0.40%)
Mar 13, 2026	82.51	82.62	82.04	82.12	19,042,940	-0.23(-0.28%)
Mar 12, 2026	82.69	82.70	82.22	82.35	20,377,722	-0.49(-0.59%)
Mar 11, 2026	83.11	83.11	82.76	82.83	20,495,534	-0.42(-0.50%)
Mar 10, 2026	83.43	83.58	83.23	83.25	18,924,746	-0.34(-0.41%)
Mar 09, 2026	83.24	83.63	83.08	83.59	11,897,325	+0.31(+0.37%)
Mar 06, 2026	83.21	83.51	83.04	83.28	21,966,062	-0.21(-0.25%)
Mar 05, 2026	83.44	83.53	83.32	83.49	12,142,471	-0.25(-0.30%)
Mar 04, 2026	83.84	83.88	83.70	83.74	12,133,039	-0.01(-0.01%)
Mar 03, 2026	83.34	83.88	83.29	83.75	13,673,748	-0.04(-0.05%)

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.