Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	82.25	82.26	80.03	81.06	957,527	-0.93(-1.13%)
Apr 27, 2026	80.49	82.11	80.37	81.99	1,120,876	+1.62(+2.02%)
Apr 24, 2026	80.33	81.04	79.34	80.37	1,230,917	-0.09(-0.11%)
Apr 23, 2026	82.36	82.75	79.01	80.46	1,233,165	-1.93(-2.34%)
Apr 22, 2026	85.25	85.58	81.96	82.39	1,134,557	-2.57(-3.02%)
Apr 21, 2026	86.27	87.57	84.59	84.96	1,178,698	-1.48(-1.71%)
Apr 20, 2026	86.24	86.78	85.38	86.44	1,027,467	-0.17(-0.20%)
Apr 17, 2026	86.27	87.66	85.78	86.61	874,990	+0.98(+1.14%)
Apr 16, 2026	86.47	87.17	85.32	85.63	976,036	-0.84(-0.97%)
Apr 15, 2026	85.22	87.55	84.86	86.47	1,144,425	+1.33(+1.56%)
Apr 14, 2026	85.78	86.28	84.93	85.14	747,236	-0.16(-0.19%)
Apr 13, 2026	83.08	85.30	82.41	85.30	1,333,548	+1.71(+2.05%)
Apr 10, 2026	85.45	85.62	83.33	83.59	763,085	-1.93(-2.26%)
Apr 09, 2026	85.38	86.54	83.87	85.52	1,203,657	-0.37(-0.43%)
Apr 08, 2026	86.22	87.00	85.77	85.89	1,963,038	+2.61(+3.13%)
Apr 07, 2026	84.52	85.09	82.85	83.28	893,446	-1.70(-2.00%)
Apr 06, 2026	84.59	85.30	83.45	84.98	847,489	+0.27(+0.32%)
Apr 02, 2026	84.35	87.30	83.89	84.71	1,410,162	-0.99(-1.16%)
Apr 01, 2026	85.40	86.94	84.60	85.70	1,042,997	+1.19(+1.41%)
Mar 31, 2026	84.01	86.11	83.19	84.51	1,597,720	+1.60(+1.93%)
Mar 30, 2026	85.76	85.76	82.72	82.91	1,261,092	-2.24(-2.63%)
Mar 27, 2026	87.09	87.09	84.69	85.15	713,847	-1.48(-1.71%)
Mar 26, 2026	87.90	89.72	86.31	86.63	987,714	-1.58(-1.80%)
Mar 25, 2026	89.67	90.57	87.14	88.22	790,245	-0.31(-0.35%)
Mar 24, 2026	88.74	89.37	88.00	88.53	1,051,297	-1.21(-1.34%)
Mar 23, 2026	89.99	91.66	89.14	89.73	1,268,400	+1.47(+1.67%)
Mar 20, 2026	89.60	90.05	87.79	88.26	2,293,866	-1.73(-1.93%)
Mar 19, 2026	88.99	90.47	88.32	89.99	885,677	+0.17(+0.19%)
Mar 18, 2026	89.14	91.88	88.79	89.82	1,265,735	+0.29(+0.32%)
Mar 17, 2026	89.06	89.97	88.30	89.53	989,878	+1.21(+1.36%)
Mar 16, 2026	91.52	92.66	88.02	88.33	1,394,530	-2.40(-2.65%)
Mar 13, 2026	90.41	91.53	89.04	90.73	1,580,975	+1.26(+1.40%)
Mar 12, 2026	90.41	90.93	88.92	89.47	1,289,606	-1.76(-1.93%)
Mar 11, 2026	90.86	92.09	90.47	91.24	707,161	+0.20(+0.22%)
Mar 10, 2026	93.63	94.30	90.87	91.04	996,095	-2.70(-2.88%)
Mar 09, 2026	92.07	93.87	90.28	93.74	1,081,986	+0.02(+0.02%)
Mar 06, 2026	92.16	94.57	90.96	93.72	1,088,565	+0.28(+0.30%)
Mar 05, 2026	94.24	95.20	92.63	93.44	1,265,645	-1.63(-1.72%)
Mar 04, 2026	96.23	97.05	94.23	95.07	793,361	-0.75(-0.78%)
Mar 03, 2026	94.96	97.04	93.22	95.82	854,428	-1.11(-1.14%)
Mar 02, 2026	96.41	97.44	95.83	96.92	897,868	-0.70(-0.71%)
Feb 27, 2026	97.64	97.85	95.38	97.62	1,501,712	-1.57(-1.59%)
Feb 26, 2026	94.51	99.57	94.20	99.20	1,639,278	+5.33(+5.68%)
Feb 25, 2026	95.86	95.86	93.31	93.87	1,303,635	-1.13(-1.19%)
Feb 24, 2026	92.84	95.86	92.66	94.99	1,479,636	+2.05(+2.21%)
Feb 23, 2026	96.71	97.78	92.39	92.94	2,150,860	-4.59(-4.71%)
Feb 20, 2026	96.17	97.83	95.84	97.53	1,808,957	+1.31(+1.36%)
Feb 19, 2026	94.53	96.65	93.70	96.23	1,981,594	+1.22(+1.28%)
Feb 18, 2026	91.46	95.08	91.16	95.01	2,455,380	+4.11(+4.53%)
Feb 17, 2026	87.81	92.27	87.81	90.90	2,460,202	+2.91(+3.31%)
Feb 13, 2026	89.07	90.30	87.24	87.99	3,351,188	-0.07(-0.08%)
Feb 12, 2026	101.49	102.88	87.46	88.06	4,623,588	-12.44(-12.38%)
Feb 11, 2026	106.58	107.95	100.33	100.50	2,677,425	-2.98(-2.88%)
Feb 10, 2026	107.39	108.60	100.86	103.48	3,317,898	+1.16(+1.13%)
Feb 09, 2026	100.30	102.43	99.59	102.33	2,463,597	+1.66(+1.65%)
Feb 06, 2026	99.28	102.33	98.30	100.66	2,033,416	+2.37(+2.41%)
Feb 05, 2026	95.05	98.40	94.64	98.29	1,736,112	+2.74(+2.87%)
Feb 04, 2026	95.27	96.78	94.38	95.55	959,621	+0.39(+0.41%)
Feb 03, 2026	96.76	97.89	93.50	95.16	1,312,076	-1.30(-1.34%)

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.