Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	76.83	76.83	75.22	75.39	81,751	-1.83(-2.37%)
Apr 28, 2026	76.74	77.78	76.58	77.22	74,891	+0.74(+0.97%)
Apr 27, 2026	75.65	77.06	75.65	76.48	70,000	+0.44(+0.58%)
Apr 24, 2026	75.71	76.70	75.53	76.04	77,130	-0.07(-0.09%)
Apr 23, 2026	74.95	76.17	74.95	76.11	79,353	+1.21(+1.62%)
Apr 22, 2026	76.12	76.45	74.78	74.90	93,173	-1.12(-1.47%)
Apr 21, 2026	76.15	76.65	75.50	76.02	76,505	-0.13(-0.17%)
Apr 20, 2026	76.64	77.27	76.08	76.15	87,562	-0.54(-0.70%)
Apr 17, 2026	75.84	77.42	75.57	76.69	75,672	+0.97(+1.28%)
Apr 16, 2026	74.53	75.72	74.45	75.72	104,231	+0.79(+1.05%)
Apr 15, 2026	74.79	75.10	74.04	74.93	75,546	-0.06(-0.08%)
Apr 14, 2026	75.13	75.31	74.64	74.99	71,826	-0.27(-0.36%)
Apr 13, 2026	74.69	75.31	74.18	75.26	84,329	+0.50(+0.67%)
Apr 10, 2026	75.63	75.63	74.07	74.76	86,337	-0.87(-1.15%)
Apr 09, 2026	74.45	76.19	74.25	75.63	85,068	+0.96(+1.29%)
Apr 08, 2026	74.52	75.22	74.05	74.67	112,498	+0.70(+0.95%)
Apr 07, 2026	73.15	74.42	73.15	73.97	93,503	+0.67(+0.91%)
Apr 06, 2026	73.15	73.35	72.62	73.30	66,305	+0.20(+0.27%)
Apr 02, 2026	71.72	73.53	71.72	73.10	77,078	+1.18(+1.64%)
Apr 01, 2026	72.59	73.03	71.76	71.92	99,397	-0.72(-0.99%)
Mar 31, 2026	74.91	74.97	72.20	72.64	160,402	-1.47(-1.98%)
Mar 30, 2026	72.75	74.50	72.48	74.11	124,061	+1.40(+1.93%)
Mar 27, 2026	73.09	73.27	72.43	72.71	95,021	-0.59(-0.80%)
Mar 26, 2026	72.59	73.30	72.35	73.30	95,883	+0.48(+0.66%)
Mar 25, 2026	73.63	73.63	72.22	72.82	76,045	-0.57(-0.78%)
Mar 24, 2026	72.51	73.97	72.51	73.39	87,917	+0.29(+0.40%)
Mar 23, 2026	72.55	73.67	72.49	73.10	97,181	+1.64(+2.29%)
Mar 20, 2026	72.41	72.63	70.81	71.46	328,250	-0.94(-1.30%)
Mar 19, 2026	71.83	72.77	71.19	72.40	84,402	+0.33(+0.46%)
Mar 18, 2026	72.39	72.39	71.60	72.07	71,408	-0.75(-1.03%)
Mar 17, 2026	73.91	74.70	72.57	72.82	67,767	-0.71(-0.97%)
Mar 16, 2026	73.45	74.40	73.40	73.53	61,638	+0.29(+0.40%)
Mar 13, 2026	72.67	73.27	72.02	73.24	63,598	+1.17(+1.62%)
Mar 12, 2026	71.25	72.17	70.88	72.07	81,614	+0.33(+0.46%)
Mar 11, 2026	72.15	72.40	70.69	71.74	71,861	-0.92(-1.27%)
Mar 10, 2026	72.89	73.88	72.17	72.66	61,453	+0.01(+0.01%)
Mar 09, 2026	74.27	74.50	71.55	72.65	84,241	-2.28(-3.04%)
Mar 06, 2026	74.45	75.09	72.30	74.93	92,570	-0.29(-0.39%)
Mar 05, 2026	75.92	76.26	74.39	75.22	84,138	-1.10(-1.44%)
Mar 04, 2026	75.70	76.50	74.60	76.32	95,883	+0.62(+0.82%)
Mar 03, 2026	76.40	76.53	74.91	75.70	53,542	-1.39(-1.80%)
Mar 02, 2026	76.00	77.28	76.00	77.09	78,046	-0.54(-0.70%)
Feb 27, 2026	77.44	77.90	76.12	77.63	71,181	-0.12(-0.15%)
Feb 26, 2026	78.55	80.55	77.21	77.75	83,880	-0.71(-0.90%)
Feb 25, 2026	77.54	78.62	76.14	78.46	62,711	+1.02(+1.32%)
Feb 24, 2026	77.58	77.97	76.44	77.44	63,015	-0.14(-0.18%)
Feb 23, 2026	78.47	78.57	76.92	77.58	66,394	-0.84(-1.07%)
Feb 20, 2026	78.68	78.79	76.83	78.42	69,395	+0.04(+0.05%)
Feb 19, 2026	78.29	79.00	77.92	78.38	53,788	-0.41(-0.52%)
Feb 18, 2026	80.14	80.14	78.12	78.79	51,222	-1.64(-2.04%)
Feb 17, 2026	79.73	80.84	79.58	80.43	42,405	+1.10(+1.39%)
Feb 13, 2026	80.30	80.61	78.82	79.33	37,070	-0.97(-1.21%)
Feb 12, 2026	80.22	80.88	79.27	80.30	45,751	+0.72(+0.90%)
Feb 11, 2026	78.89	80.00	78.28	79.58	65,044	+0.69(+0.87%)
Feb 10, 2026	78.74	79.38	78.21	78.89	83,065	+0.19(+0.24%)
Feb 09, 2026	79.92	80.69	78.40	78.70	99,862	-1.52(-1.89%)
Feb 06, 2026	81.00	81.49	79.98	80.22	77,870	-0.19(-0.24%)
Feb 05, 2026	78.72	80.85	78.72	80.41	67,433	+1.88(+2.39%)
Feb 04, 2026	79.75	80.47	78.31	78.53	108,439	-0.74(-0.93%)
Feb 03, 2026	78.66	80.30	78.19	79.27	73,440	+0.23(+0.29%)

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.