Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	82.66	83.35	81.84	83.23	931,418	+0.49(+0.59%)
Apr 21, 2026	84.44	84.44	82.40	82.74	321,374	-0.64(-0.77%)
Apr 20, 2026	84.38	85.58	83.28	83.38	266,371	-1.42(-1.67%)
Apr 17, 2026	83.34	85.41	83.01	84.80	435,702	+1.80(+2.17%)
Apr 16, 2026	83.39	83.83	82.89	83.00	358,989	-0.43(-0.52%)
Apr 15, 2026	82.41	83.73	82.39	83.43	277,678	+0.99(+1.20%)
Apr 14, 2026	82.20	82.92	82.18	82.44	286,747	-0.04(-0.05%)
Apr 13, 2026	81.69	82.48	81.04	82.48	327,044	+0.52(+0.63%)
Apr 10, 2026	83.85	83.85	81.67	81.96	320,298	-1.53(-1.83%)
Apr 09, 2026	82.82	84.40	82.82	83.49	369,702	+0.29(+0.35%)
Apr 08, 2026	82.47	83.67	82.47	83.20	385,099	+1.33(+1.62%)
Apr 07, 2026	81.40	82.09	81.12	81.87	236,598	+0.25(+0.31%)
Apr 06, 2026	80.76	81.62	80.61	81.62	198,269	+0.52(+0.64%)
Apr 02, 2026	80.72	81.46	80.17	81.10	247,983	+0.46(+0.57%)
Apr 01, 2026	81.02	82.09	80.50	80.64	252,245	-0.84(-1.03%)
Mar 31, 2026	81.33	82.24	80.04	81.48	264,078	+1.07(+1.33%)
Mar 30, 2026	79.66	81.35	79.41	80.41	497,239	+1.12(+1.41%)
Mar 27, 2026	81.09	81.12	79.16	79.29	290,703	-2.10(-2.58%)
Mar 26, 2026	81.31	82.11	81.27	81.39	222,589	-0.09(-0.11%)
Mar 25, 2026	81.62	82.01	80.90	81.48	271,233	-0.16(-0.20%)
Mar 24, 2026	81.01	82.24	80.96	81.64	262,815	+0.19(+0.23%)
Mar 23, 2026	81.99	82.10	81.08	81.45	326,027	+0.64(+0.79%)
Mar 20, 2026	82.04	82.36	80.53	80.81	689,674	-1.22(-1.49%)
Mar 19, 2026	81.95	82.74	80.74	82.03	290,409	-0.48(-0.58%)
Mar 18, 2026	82.90	83.78	82.46	82.51	242,608	-0.86(-1.03%)
Mar 17, 2026	84.21	84.60	83.33	83.37	259,793	-0.14(-0.17%)
Mar 16, 2026	84.00	85.05	83.46	83.51	329,563	+0.13(+0.16%)
Mar 13, 2026	82.57	83.97	82.57	83.38	375,535	+0.21(+0.25%)
Mar 12, 2026	83.51	84.15	82.50	83.17	319,173	-1.06(-1.26%)
Mar 11, 2026	85.16	85.16	83.62	84.23	293,787	-0.72(-0.85%)
Mar 10, 2026	84.90	86.40	84.62	84.95	312,378	-0.64(-0.75%)
Mar 09, 2026	84.94	85.67	83.61	85.59	303,531	+0.28(+0.33%)
Mar 06, 2026	84.67	85.79	83.64	85.31	318,523	-1.01(-1.17%)
Mar 05, 2026	86.68	87.28	85.81	86.32	238,282	-0.82(-0.94%)
Mar 04, 2026	86.19	87.34	85.28	87.14	296,223	+0.62(+0.71%)
Mar 03, 2026	86.09	87.02	84.41	86.52	336,522	-0.55(-0.63%)
Mar 02, 2026	85.49	88.01	85.36	87.07	502,848	+1.23(+1.44%)
Feb 27, 2026	88.94	89.60	84.74	85.83	619,187	-0.43(-0.50%)
Feb 26, 2026	86.07	86.79	85.82	86.26	270,762	+0.40(+0.46%)
Feb 25, 2026	85.89	86.01	84.65	85.86	221,057	+0.67(+0.78%)
Feb 24, 2026	84.82	85.78	84.37	85.19	231,950	+0.46(+0.54%)
Feb 23, 2026	87.56	88.01	84.71	84.74	284,676	-3.27(-3.71%)
Feb 20, 2026	87.25	88.37	86.52	88.00	214,919	+1.65(+1.91%)
Feb 19, 2026	86.63	87.17	85.99	86.35	185,435	-0.20(-0.23%)
Feb 18, 2026	87.03	87.03	85.83	86.55	214,798	-0.70(-0.80%)
Feb 17, 2026	86.62	87.86	86.59	87.25	256,838	+1.28(+1.49%)
Feb 13, 2026	86.26	86.40	85.24	85.96	202,550	-0.56(-0.64%)
Feb 12, 2026	85.96	87.57	85.50	86.52	262,904	+0.23(+0.27%)
Feb 11, 2026	86.48	86.62	85.41	86.29	233,562	+0.12(+0.14%)
Feb 10, 2026	85.46	86.43	85.45	86.17	184,259	+0.90(+1.05%)
Feb 09, 2026	86.86	88.56	85.13	85.27	298,734	-2.09(-2.39%)
Feb 06, 2026	87.94	89.30	86.97	87.37	220,069	-0.01(-0.01%)
Feb 05, 2026	86.77	88.18	86.71	87.38	266,899	+0.67(+0.77%)
Feb 04, 2026	85.94	87.50	85.94	86.71	287,324	+1.28(+1.50%)
Feb 03, 2026	84.90	86.69	84.68	85.42	265,092	+0.15(+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.