Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	82.36	82.36	82.22	82.23	2,564,838	-0.07(-0.09%)
May 06, 2026	82.29	82.31	82.27	82.30	2,842,338	+0.11(+0.13%)
May 05, 2026	82.19	82.22	82.18	82.19	3,736,624	+0.04(+0.05%)
May 04, 2026	82.21	82.21	82.10	82.15	4,021,098	-0.10(-0.12%)
May 01, 2026	82.24	82.31	82.22	82.25	2,999,474	-0.23(-0.28%)
Apr 30, 2026	82.47	82.49	82.45	82.48	4,182,958	+0.09(+0.11%)
Apr 29, 2026	82.47	82.47	82.36	82.39	4,900,947	-0.11(-0.13%)
Apr 28, 2026	82.52	82.53	82.49	82.50	4,175,331	-0.05(-0.06%)
Apr 27, 2026	82.56	82.58	82.53	82.55	2,376,237	-0.02(-0.02%)
Apr 24, 2026	82.51	82.59	82.49	82.57	3,271,875	+0.09(+0.11%)
Apr 23, 2026	82.52	82.53	82.45	82.48	3,086,100	-0.04(-0.05%)
Apr 22, 2026	82.55	82.55	82.51	82.52	2,126,060	+0.04(+0.05%)
Apr 21, 2026	82.56	82.56	82.48	82.48	3,375,629	-0.12(-0.15%)
Apr 20, 2026	82.63	82.62	82.58	82.60	1,800,066	-0.04(-0.05%)
Apr 17, 2026	82.61	82.66	82.59	82.64	4,856,667	+0.16(+0.19%)
Apr 16, 2026	82.53	82.53	82.48	82.48	2,875,613	-0.03(-0.04%)
Apr 15, 2026	82.52	82.52	82.48	82.51	3,071,978	-0.02(-0.02%)
Apr 14, 2026	82.46	82.53	82.45	82.53	3,520,684	+0.06(+0.07%)
Apr 13, 2026	82.43	82.47	82.40	82.47	2,919,302	+0.06(+0.07%)
Apr 10, 2026	82.45	82.45	82.40	82.41	5,766,646	-0.03(-0.04%)
Apr 09, 2026	82.42	82.48	82.39	82.44	6,123,475	+0.02(+0.02%)
Apr 08, 2026	82.48	82.48	82.39	82.42	6,026,646	+0.08(+0.10%)
Apr 07, 2026	82.30	82.38	82.25	82.34	3,129,388	+0.06(+0.07%)
Apr 06, 2026	82.29	82.31	82.26	82.28	3,661,080	-0.08(-0.10%)
Apr 02, 2026	82.33	82.39	82.32	82.36	4,735,175	+0.04(+0.05%)
Apr 01, 2026	82.32	82.35	82.29	82.32	7,672,044	-0.00(-0.00%)
Mar 31, 2026	82.34	82.37	82.30	82.32	10,912,710	+0.07(+0.08%)
Mar 30, 2026	82.23	82.29	82.22	82.25	5,477,259	+0.11(+0.13%)
Mar 27, 2026	82.03	82.14	82.03	82.14	7,990,262	+0.17(+0.21%)
Mar 26, 2026	82.08	82.11	81.97	81.97	7,427,701	-0.18(-0.22%)
Mar 25, 2026	82.15	82.18	82.12	82.15	5,572,708	+0.09(+0.11%)
Mar 24, 2026	82.08	82.14	82.02	82.06	8,572,663	-0.12(-0.15%)
Mar 23, 2026	82.11	82.24	82.09	82.18	8,931,764	+0.12(+0.15%)
Mar 20, 2026	82.12	82.13	82.03	82.06	11,546,801	-0.18(-0.22%)
Mar 19, 2026	82.14	82.28	82.12	82.24	12,162,552	-0.02(-0.02%)
Mar 18, 2026	82.35	82.38	82.26	82.26	5,641,484	-0.15(-0.18%)
Mar 17, 2026	82.40	82.43	82.40	82.41	3,389,816	+0.01(+0.01%)
Mar 16, 2026	82.39	82.40	82.34	82.40	4,799,971	+0.10(+0.12%)
Mar 13, 2026	82.35	82.36	82.28	82.30	7,205,648	+0.05(+0.06%)
Mar 12, 2026	82.36	82.38	82.22	82.25	8,532,246	-0.14(-0.17%)
Mar 11, 2026	82.43	82.44	82.39	82.39	3,988,873	-0.08(-0.10%)
Mar 10, 2026	82.52	82.55	82.46	82.47	5,121,840	-0.05(-0.06%)
Mar 09, 2026	82.45	82.53	82.42	82.52	4,914,068	+0.04(+0.05%)
Mar 06, 2026	82.42	82.56	82.42	82.48	5,767,344	+0.04(+0.05%)
Mar 05, 2026	82.43	82.46	82.41	82.44	7,194,232	-0.06(-0.07%)
Mar 04, 2026	82.54	82.55	82.48	82.50	5,040,922	-0.05(-0.06%)
Mar 03, 2026	82.47	82.57	82.46	82.55	5,834,672	-0.01(-0.01%)

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.