Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	77.25	77.46	77.18	77.42	1,464,833	+0.12(+0.16%)
Apr 23, 2026	77.44	77.49	77.16	77.30	1,259,878	-0.13(-0.17%)
Apr 22, 2026	77.53	77.55	77.42	77.43	1,329,712	+0.09(+0.12%)
Apr 21, 2026	77.53	77.57	77.33	77.34	1,868,103	-0.30(-0.39%)
Apr 20, 2026	77.67	77.69	77.53	77.64	1,422,201	-0.01(-0.01%)
Apr 17, 2026	77.68	77.78	77.61	77.65	1,127,696	+0.33(+0.43%)
Apr 16, 2026	77.51	77.55	77.29	77.32	1,198,751	-0.13(-0.17%)
Apr 15, 2026	77.50	77.50	77.39	77.45	1,074,099	-0.11(-0.14%)
Apr 14, 2026	77.35	77.57	77.33	77.56	1,477,685	+0.21(+0.27%)
Apr 13, 2026	77.15	77.36	77.10	77.35	1,296,410	+0.19(+0.25%)
Apr 10, 2026	77.28	77.31	77.15	77.16	2,679,315	-0.15(-0.19%)
Apr 09, 2026	77.22	77.43	77.11	77.31	1,319,047	+0.06(+0.08%)
Apr 08, 2026	77.47	77.49	77.19	77.25	3,617,157	+0.18(+0.23%)
Apr 07, 2026	76.94	77.11	76.69	77.07	2,016,708	+0.15(+0.20%)
Apr 06, 2026	76.90	77.01	76.76	76.92	2,004,106	-0.16(-0.21%)
Apr 02, 2026	76.82	77.17	76.80	77.08	2,069,818	+0.18(+0.23%)
Apr 01, 2026	76.87	77.05	76.84	76.90	2,447,375	+0.00(+0.00%)
Mar 31, 2026	76.88	77.02	76.77	76.90	2,836,293	+0.25(+0.32%)
Mar 30, 2026	76.64	76.77	76.58	76.65	2,880,714	+0.41(+0.54%)
Mar 27, 2026	76.07	76.34	76.04	76.24	2,716,171	+0.00(+0.00%)
Mar 26, 2026	76.53	76.63	76.23	76.24	2,827,155	-0.55(-0.71%)
Mar 25, 2026	76.81	76.88	76.66	76.79	2,428,212	+0.30(+0.39%)
Mar 24, 2026	76.42	76.65	76.32	76.49	3,824,783	-0.22(-0.29%)
Mar 23, 2026	76.52	76.88	76.45	76.71	4,710,950	+0.29(+0.38%)
Mar 20, 2026	76.76	76.78	76.41	76.42	2,828,854	-0.65(-0.84%)
Mar 19, 2026	76.79	77.15	76.72	77.07	3,357,788	+0.05(+0.06%)
Mar 18, 2026	77.26	77.33	77.01	77.02	3,426,408	-0.35(-0.45%)
Mar 17, 2026	77.30	77.40	77.27	77.37	1,608,568	+0.20(+0.26%)
Mar 16, 2026	77.19	77.23	77.07	77.17	1,791,811	+0.29(+0.38%)
Mar 13, 2026	77.12	77.18	76.83	76.88	2,342,829	-0.10(-0.13%)
Mar 12, 2026	77.18	77.23	76.88	76.98	2,592,047	-0.34(-0.44%)
Mar 11, 2026	77.50	77.51	77.26	77.32	2,336,763	-0.33(-0.42%)
Mar 10, 2026	77.82	77.89	77.63	77.65	1,867,158	-0.23(-0.29%)
Mar 09, 2026	77.56	77.91	77.49	77.88	2,331,584	+0.23(+0.30%)
Mar 06, 2026	77.51	77.85	77.46	77.65	2,393,840	-0.09(-0.12%)
Mar 05, 2026	77.71	77.79	77.63	77.74	2,817,117	-0.25(-0.32%)
Mar 04, 2026	78.03	78.09	77.95	77.98	2,893,077	-0.07(-0.09%)
Mar 03, 2026	77.79	78.15	77.73	78.05	2,415,974	-0.07(-0.09%)
Mar 02, 2026	78.23	78.25	78.01	78.12	2,408,221	-0.37(-0.47%)
Feb 27, 2026	78.44	78.55	78.39	78.49	1,874,082	+0.21(+0.27%)
Feb 26, 2026	78.18	78.30	78.16	78.28	2,219,703	+0.13(+0.17%)
Feb 25, 2026	78.11	78.21	78.10	78.15	1,523,414	-0.05(-0.06%)
Feb 24, 2026	78.21	78.23	78.14	78.20	1,612,244	-0.05(-0.06%)
Feb 23, 2026	78.09	78.30	78.08	78.25	1,812,276	+0.23(+0.29%)
Feb 20, 2026	78.03	78.05	77.90	78.03	1,915,111	+0.01(+0.01%)
Feb 19, 2026	77.92	78.05	77.88	78.02	1,863,529	+0.06(+0.08%)
Feb 18, 2026	77.96	78.01	77.93	77.96	2,394,749	-0.12(-0.15%)
Feb 17, 2026	78.07	78.10	78.02	78.08	1,786,564	+0.01(+0.01%)
Feb 13, 2026	78.02	78.08	77.98	78.07	2,067,909	+0.26(+0.33%)
Feb 12, 2026	77.57	77.81	77.50	77.81	2,201,021	+0.36(+0.46%)
Feb 11, 2026	77.39	77.57	77.37	77.45	2,148,229	-0.14(-0.18%)
Feb 10, 2026	77.57	77.65	77.53	77.59	1,617,565	+0.21(+0.27%)
Feb 09, 2026	77.32	77.41	77.28	77.38	1,633,992	+0.03(+0.04%)
Feb 06, 2026	77.38	77.39	77.25	77.35	2,136,426	-0.02(-0.03%)
Feb 05, 2026	77.17	77.38	77.11	77.37	2,156,515	+0.40(+0.52%)
Feb 04, 2026	76.92	77.04	76.90	76.97	3,859,439	-0.03(-0.04%)
Feb 03, 2026	76.92	77.01	76.90	77.00	2,112,561	+0.03(+0.04%)

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.