Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	80.09	80.40	77.24	77.99	3,472,660	-1.87(-2.34%)
Apr 30, 2026	76.96	80.01	76.96	79.86	3,752,218	+2.40(+3.10%)
Apr 29, 2026	79.57	80.25	76.81	77.46	6,022,196	-3.73(-4.59%)
Apr 28, 2026	83.46	83.46	80.48	81.19	5,373,860	-2.82(-3.36%)
Apr 27, 2026	83.15	85.06	83.14	84.01	5,004,988	+0.20(+0.24%)
Apr 24, 2026	84.09	85.31	83.21	83.81	4,510,961	-1.14(-1.34%)
Apr 23, 2026	84.26	85.55	83.43	84.95	3,898,147	+1.25(+1.49%)
Apr 22, 2026	85.77	86.14	83.12	83.70	2,608,603	-1.11(-1.31%)
Apr 21, 2026	86.22	87.52	84.78	84.81	2,406,753	-1.20(-1.40%)
Apr 20, 2026	85.33	86.14	85.17	86.01	2,106,960	+0.21(+0.24%)
Apr 17, 2026	84.84	87.24	84.53	85.80	6,630,840	+2.13(+2.55%)
Apr 16, 2026	83.50	84.73	83.06	83.67	3,300,858	+0.28(+0.34%)
Apr 15, 2026	87.70	88.07	82.51	83.39	5,978,071	-4.93(-5.58%)
Apr 14, 2026	86.26	89.10	86.26	88.32	3,668,088	+0.63(+0.72%)
Apr 13, 2026	84.98	88.18	84.93	87.69	2,966,317	+2.31(+2.71%)
Apr 10, 2026	87.32	87.32	85.16	85.38	3,172,322	-1.65(-1.90%)
Apr 09, 2026	83.98	87.62	83.98	87.03	2,984,036	+2.36(+2.79%)
Apr 08, 2026	81.93	85.22	81.93	84.67	3,156,661	+5.12(+6.44%)
Apr 07, 2026	78.40	79.60	78.03	79.55	3,055,610	+0.85(+1.08%)
Apr 06, 2026	77.45	78.70	76.80	78.70	2,044,729	+0.79(+1.01%)
Apr 02, 2026	77.75	79.49	76.01	77.91	3,190,862	-2.09(-2.61%)
Apr 01, 2026	80.25	81.72	79.97	80.00	2,396,033	-0.12(-0.15%)
Mar 31, 2026	78.53	80.63	77.56	80.12	2,975,966	+3.18(+4.13%)
Mar 30, 2026	79.31	79.66	76.70	76.94	3,951,665	-2.51(-3.16%)
Mar 27, 2026	80.94	81.06	78.79	79.45	3,015,965	-1.94(-2.38%)
Mar 26, 2026	82.66	84.10	81.23	81.39	1,731,793	-2.26(-2.70%)
Mar 25, 2026	84.30	84.78	82.49	83.65	2,052,861	+0.50(+0.60%)
Mar 24, 2026	81.13	83.66	80.56	83.15	2,776,948	+0.86(+1.05%)
Mar 23, 2026	83.95	84.73	82.27	82.29	2,072,507	+0.90(+1.11%)
Mar 20, 2026	81.90	82.82	80.66	81.39	4,280,286	-0.77(-0.94%)
Mar 19, 2026	80.68	83.01	80.11	82.16	4,070,590	+0.13(+0.16%)
Mar 18, 2026	83.85	84.57	81.94	82.03	2,822,764	-2.03(-2.41%)
Mar 17, 2026	84.66	84.71	82.07	84.06	2,360,682	+0.25(+0.30%)
Mar 16, 2026	83.01	84.81	82.99	83.81	4,302,739	+1.68(+2.05%)
Mar 13, 2026	81.99	82.21	79.76	82.13	8,087,014	+0.96(+1.18%)
Mar 12, 2026	83.89	84.46	81.02	81.17	3,345,509	-4.00(-4.70%)
Mar 11, 2026	85.51	85.83	84.22	85.17	2,170,163	-1.25(-1.45%)
Mar 10, 2026	86.60	88.12	85.52	86.42	2,825,145	-0.24(-0.28%)
Mar 09, 2026	84.56	87.02	82.95	86.66	2,748,477	+0.23(+0.27%)
Mar 06, 2026	88.52	89.38	86.03	86.43	2,659,970	-4.08(-4.51%)
Mar 05, 2026	91.21	91.95	89.28	90.51	3,231,787	-1.33(-1.45%)
Mar 04, 2026	91.87	92.19	90.45	91.84	2,609,838	+0.32(+0.35%)
Mar 03, 2026	91.29	92.64	89.77	91.52	2,568,487	-2.43(-2.59%)

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.