Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	80.42	81.23	79.88	80.18	123,809	-0.37(-0.46%)
Apr 23, 2026	78.89	80.68	78.52	80.55	130,213	+1.91(+2.43%)
Apr 22, 2026	78.65	79.23	78.13	78.64	183,343	-0.01(-0.01%)
Apr 21, 2026	78.18	78.89	77.87	78.65	252,353	+0.31(+0.40%)
Apr 20, 2026	77.14	79.20	77.14	78.34	292,355	+0.85(+1.10%)
Apr 17, 2026	77.47	77.55	76.00	77.49	227,362	+0.20(+0.26%)
Apr 16, 2026	77.18	77.81	77.02	77.29	249,282	-0.47(-0.60%)
Apr 15, 2026	79.45	79.75	77.52	77.76	246,353	-2.13(-2.67%)
Apr 14, 2026	79.85	80.29	78.75	79.89	101,627	+0.04(+0.05%)
Apr 13, 2026	80.94	80.94	79.04	79.85	156,425	-0.92(-1.14%)
Apr 10, 2026	80.78	81.10	80.28	80.77	97,206	-0.33(-0.41%)
Apr 09, 2026	79.23	81.89	79.23	81.10	184,967	+1.30(+1.63%)
Apr 08, 2026	79.18	79.85	78.84	79.80	218,571	+0.95(+1.20%)
Apr 07, 2026	78.31	79.32	78.00	78.85	155,844	+0.44(+0.56%)
Apr 06, 2026	78.40	78.85	78.07	78.41	132,751	-0.40(-0.51%)
Apr 02, 2026	77.65	79.31	77.19	78.81	169,676	+1.10(+1.42%)
Apr 01, 2026	76.50	78.38	76.50	77.71	130,709	+0.42(+0.54%)
Mar 31, 2026	78.52	78.66	76.77	77.29	177,303	-0.73(-0.94%)
Mar 30, 2026	76.60	78.05	76.16	78.02	249,749	+1.86(+2.44%)
Mar 27, 2026	76.45	76.55	74.63	76.16	212,598	+0.22(+0.29%)
Mar 26, 2026	76.07	76.91	75.55	75.94	176,002	-0.27(-0.35%)
Mar 25, 2026	77.47	77.47	76.08	76.21	185,940	-0.54(-0.70%)
Mar 24, 2026	75.76	77.40	75.48	76.75	396,553	+0.64(+0.84%)
Mar 23, 2026	75.51	76.30	74.57	76.11	474,179	+1.98(+2.67%)
Mar 20, 2026	74.41	75.39	73.84	74.13	1,050,988	-0.31(-0.42%)
Mar 19, 2026	72.44	74.81	72.17	74.44	412,840	+1.99(+2.75%)
Mar 18, 2026	73.81	74.22	72.18	72.45	221,962	-1.96(-2.63%)
Mar 17, 2026	76.00	76.11	73.53	74.41	183,114	-1.07(-1.42%)
Mar 16, 2026	75.44	75.89	75.06	75.48	186,747	+0.71(+0.95%)
Mar 13, 2026	74.62	75.44	73.37	74.77	207,705	+1.00(+1.36%)
Mar 12, 2026	73.48	74.56	72.78	73.77	369,156	-0.38(-0.51%)
Mar 11, 2026	76.48	76.48	73.93	74.15	178,068	-2.62(-3.41%)
Mar 10, 2026	77.31	78.11	76.50	76.77	203,628	-1.23(-1.58%)
Mar 09, 2026	79.06	79.79	77.29	78.00	199,872	-1.85(-2.32%)
Mar 06, 2026	79.01	79.93	78.57	79.85	123,279	+0.12(+0.15%)
Mar 05, 2026	80.27	80.48	78.99	79.73	130,393	-1.38(-1.70%)
Mar 04, 2026	81.04	81.39	79.93	81.11	122,762	-0.13(-0.16%)
Mar 03, 2026	80.92	81.69	79.51	81.24	148,700	-0.61(-0.75%)
Mar 02, 2026	81.59	82.36	81.48	81.85	121,012	-0.17(-0.21%)
Feb 27, 2026	81.79	83.08	81.11	82.02	130,664	-0.34(-0.41%)
Feb 26, 2026	81.87	82.94	81.42	82.36	128,284	+0.80(+0.97%)
Feb 25, 2026	82.17	82.17	78.46	81.56	143,567	-1.00(-1.21%)
Feb 24, 2026	81.86	83.22	80.75	82.56	144,383	+1.06(+1.30%)
Feb 23, 2026	80.87	82.00	80.75	81.50	142,399	+0.60(+0.74%)
Feb 20, 2026	80.44	81.13	79.66	80.90	158,321	+0.82(+1.02%)
Feb 19, 2026	80.03	80.99	79.48	80.08	105,576	+0.09(+0.11%)
Feb 18, 2026	82.10	82.10	79.92	79.99	106,017	-2.44(-2.96%)
Feb 17, 2026	83.50	83.50	82.09	82.43	75,180	-0.45(-0.54%)
Feb 13, 2026	81.74	83.15	80.83	82.88	95,720	+1.73(+2.13%)
Feb 12, 2026	80.48	81.77	80.34	81.15	80,060	+1.25(+1.56%)
Feb 11, 2026	80.40	80.40	79.55	79.90	83,582	+0.00(+0.00%)
Feb 10, 2026	79.13	80.67	78.33	79.90	100,131	+1.17(+1.49%)
Feb 09, 2026	79.58	80.11	78.15	78.73	110,970	-0.85(-1.07%)
Feb 06, 2026	80.96	81.39	79.26	79.58	179,493	-1.33(-1.64%)
Feb 05, 2026	80.40	81.62	79.21	80.91	166,741	+0.63(+0.78%)
Feb 04, 2026	79.78	81.01	79.73	80.28	164,944	+1.11(+1.40%)
Feb 03, 2026	78.74	80.13	78.60	79.17	120,105	+0.13(+0.16%)

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.