Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	89.16	89.95	88.99	89.79	1,318,510	+1.61(+1.83%)
Apr 23, 2026	88.75	89.19	87.26	88.18	1,461,509	-1.64(-1.83%)
Apr 22, 2026	89.13	89.88	89.01	89.82	1,699,968	+1.82(+2.07%)
Apr 21, 2026	89.45	89.52	87.90	88.00	1,261,171	-1.24(-1.39%)
Apr 20, 2026	89.12	89.37	88.75	89.24	1,683,254	-0.67(-0.75%)
Apr 17, 2026	89.74	90.69	89.57	89.91	1,471,338	+1.80(+2.04%)
Apr 16, 2026	88.14	88.47	87.58	88.11	1,222,671	+0.27(+0.31%)
Apr 15, 2026	87.79	88.02	87.47	87.84	1,121,573	-0.30(-0.34%)
Apr 14, 2026	87.41	88.16	87.28	88.14	2,073,953	+1.41(+1.63%)
Apr 13, 2026	85.41	86.83	85.32	86.73	1,704,831	+0.77(+0.90%)
Apr 10, 2026	86.25	86.46	85.75	85.96	1,295,032	+0.31(+0.36%)
Apr 09, 2026	84.94	85.92	84.52	85.65	2,225,779	-0.04(-0.05%)
Apr 08, 2026	86.28	86.28	84.92	85.69	1,821,710	+4.12(+5.05%)
Apr 07, 2026	81.27	81.58	80.15	81.57	1,379,751	+0.24(+0.30%)
Apr 06, 2026	81.18	81.72	80.81	81.33	4,231,781	+0.66(+0.82%)
Apr 02, 2026	79.10	81.03	79.00	80.67	2,403,163	-0.61(-0.75%)
Apr 01, 2026	81.17	82.06	80.94	81.28	6,221,309	+0.70(+0.87%)
Mar 31, 2026	78.07	80.66	78.02	80.58	4,210,448	+2.80(+3.60%)
Mar 30, 2026	79.00	79.05	77.40	77.78	1,518,878	-0.82(-1.04%)
Mar 27, 2026	78.93	79.36	78.38	78.60	1,265,085	-0.13(-0.17%)
Mar 26, 2026	80.00	80.39	78.69	78.73	1,879,750	-2.77(-3.40%)
Mar 25, 2026	81.59	82.08	81.17	81.50	1,619,915	+1.22(+1.52%)
Mar 24, 2026	79.70	80.78	79.56	80.28	1,895,757	-1.10(-1.35%)
Mar 23, 2026	80.49	82.11	80.38	81.38	1,833,646	+2.36(+2.99%)
Mar 20, 2026	81.04	81.06	78.81	79.02	2,438,511	-2.84(-3.47%)
Mar 19, 2026	80.25	82.20	79.98	81.86	3,252,553	+0.26(+0.32%)
Mar 18, 2026	82.61	82.98	81.59	81.60	1,729,343	-1.57(-1.89%)
Mar 17, 2026	83.28	83.50	82.81	83.17	1,512,254	+0.60(+0.73%)
Mar 16, 2026	82.19	82.88	82.03	82.57	2,053,166	+2.10(+2.61%)
Mar 13, 2026	81.67	82.21	80.34	80.47	2,312,240	-0.25(-0.31%)
Mar 12, 2026	82.32	82.41	80.67	80.72	4,685,769	-2.45(-2.95%)
Mar 11, 2026	83.03	83.59	82.65	83.17	1,517,947	+0.14(+0.17%)
Mar 10, 2026	83.00	84.55	82.55	83.03	1,784,904	+0.28(+0.34%)
Mar 09, 2026	80.37	83.04	79.67	82.75	2,099,660	+1.47(+1.81%)
Mar 06, 2026	80.86	81.92	80.41	81.28	1,439,437	-0.62(-0.76%)
Mar 05, 2026	82.56	83.15	80.81	81.90	2,521,691	-1.90(-2.27%)
Mar 04, 2026	82.93	84.37	82.61	83.80	2,133,428	+0.73(+0.88%)
Mar 03, 2026	82.58	83.67	80.82	83.07	1,640,283	-4.23(-4.84%)
Mar 02, 2026	86.29	87.74	86.19	87.30	1,668,595	-1.34(-1.51%)
Feb 27, 2026	88.18	88.79	88.05	88.64	1,219,644	-0.15(-0.17%)
Feb 26, 2026	89.66	89.66	87.89	88.79	1,529,060	-0.75(-0.84%)
Feb 25, 2026	89.63	89.69	89.16	89.54	1,972,695	+0.86(+0.97%)
Feb 24, 2026	88.13	88.95	87.87	88.68	3,165,973	+1.26(+1.44%)
Feb 23, 2026	87.86	88.22	87.23	87.42	3,141,859	-0.81(-0.92%)
Feb 20, 2026	86.39	88.25	86.29	88.23	7,617,267	+2.01(+2.33%)
Feb 19, 2026	85.91	86.24	85.59	86.22	3,689,621	-0.20(-0.23%)
Feb 18, 2026	86.29	86.92	86.03	86.42	1,390,872	+0.39(+0.45%)
Feb 17, 2026	85.76	86.24	85.02	86.03	1,542,111	-0.18(-0.21%)
Feb 13, 2026	85.90	86.35	85.00	86.21	1,794,268	+0.32(+0.37%)
Feb 12, 2026	87.50	87.50	85.73	85.89	1,622,202	-1.09(-1.25%)
Feb 11, 2026	86.61	87.07	85.94	86.98	1,935,014	+1.33(+1.55%)
Feb 10, 2026	85.68	85.86	85.32	85.65	1,408,380	+0.08(+0.09%)
Feb 09, 2026	84.72	85.73	84.57	85.57	1,826,875	+0.89(+1.05%)
Feb 06, 2026	83.51	84.69	83.39	84.68	1,640,394	+2.08(+2.52%)
Feb 05, 2026	82.58	83.30	82.18	82.60	2,524,433	-0.42(-0.51%)
Feb 04, 2026	84.46	84.49	82.64	83.02	2,386,835	-0.78(-0.93%)
Feb 03, 2026	84.29	84.38	83.03	83.80	2,679,710	+0.46(+0.55%)

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.