Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	82.65	82.90	80.95	80.99	150,920	-1.01(-1.23%)
May 07, 2026	83.94	84.16	81.94	82.00	153,377	-1.76(-2.10%)
May 06, 2026	84.43	84.57	83.01	83.76	151,993	-0.49(-0.58%)
May 05, 2026	84.69	85.03	84.17	84.25	111,729	+0.00(+0.00%)
May 04, 2026	83.53	84.78	83.20	84.25	103,191	+0.67(+0.80%)
May 01, 2026	84.08	85.13	83.44	83.58	132,371	-0.55(-0.65%)
Apr 30, 2026	82.00	84.14	82.00	84.13	107,878	+2.58(+3.16%)
Apr 29, 2026	83.05	83.05	81.30	81.55	65,886	-1.47(-1.77%)
Apr 28, 2026	83.61	83.61	82.73	83.02	139,280	-0.74(-0.88%)
Apr 27, 2026	83.69	84.02	82.78	83.76	251,610	+0.38(+0.46%)
Apr 24, 2026	82.11	83.49	81.53	83.38	314,308	+1.29(+1.57%)
Apr 23, 2026	80.83	82.09	80.83	82.09	101,856	+1.92(+2.39%)
Apr 22, 2026	80.66	81.17	79.80	80.17	82,978	+0.24(+0.30%)
Apr 21, 2026	82.18	82.21	79.85	79.93	222,012	-1.87(-2.29%)
Apr 20, 2026	83.36	83.41	81.55	81.80	90,188	-1.61(-1.93%)
Apr 17, 2026	84.04	84.11	82.63	83.41	143,028	-0.30(-0.36%)
Apr 16, 2026	82.67	83.77	82.67	83.71	119,391	+1.05(+1.27%)
Apr 15, 2026	83.02	83.13	82.20	82.66	103,856	-0.32(-0.39%)
Apr 14, 2026	82.35	83.12	81.76	82.98	200,852	+1.06(+1.29%)
Apr 13, 2026	81.65	82.37	81.32	81.92	136,482	-0.16(-0.19%)
Apr 10, 2026	82.11	83.04	81.92	82.08	161,661	+0.09(+0.11%)
Apr 09, 2026	81.92	83.67	81.92	81.99	194,548	-0.01(-0.01%)
Apr 08, 2026	82.14	82.14	81.44	82.00	107,103	+0.98(+1.21%)
Apr 07, 2026	80.27	81.14	80.27	81.02	153,826	+0.40(+0.50%)
Apr 06, 2026	80.66	81.01	80.42	80.62	170,264	-0.24(-0.30%)
Apr 02, 2026	79.96	81.26	79.83	80.86	120,899	+0.20(+0.25%)
Apr 01, 2026	80.16	81.06	80.00	80.66	154,479	+0.76(+0.95%)
Mar 31, 2026	79.22	79.92	78.19	79.90	147,001	+0.09(+0.11%)
Mar 30, 2026	81.12	81.28	79.43	79.81	216,572	-0.43(-0.54%)
Mar 27, 2026	79.39	81.19	79.39	80.24	182,195	+0.95(+1.20%)
Mar 26, 2026	79.18	79.69	78.62	79.29	186,641	-0.29(-0.36%)
Mar 25, 2026	80.08	80.27	79.49	79.58	226,819	+0.54(+0.68%)
Mar 24, 2026	77.67	79.73	77.66	79.04	214,722	+0.85(+1.09%)
Mar 23, 2026	78.53	79.19	77.78	78.19	209,173	+1.16(+1.51%)
Mar 20, 2026	81.75	82.19	76.65	77.03	177,680	-5.28(-6.41%)
Mar 19, 2026	81.79	82.64	81.18	82.31	127,549	-0.16(-0.19%)
Mar 18, 2026	82.04	83.21	82.04	82.47	258,602	+0.38(+0.46%)
Mar 17, 2026	82.27	82.63	82.06	82.09	109,159	+0.29(+0.35%)
Mar 16, 2026	82.30	82.30	81.48	81.80	105,527	+0.49(+0.60%)
Mar 13, 2026	81.28	82.07	81.08	81.31	107,882	+0.77(+0.95%)
Mar 12, 2026	79.69	81.49	79.46	80.55	133,847	+0.43(+0.53%)
Mar 11, 2026	81.65	81.68	79.82	80.12	165,570	-1.68(-2.06%)
Mar 10, 2026	82.09	83.06	81.69	81.80	168,663	-0.55(-0.67%)
Mar 09, 2026	80.71	82.43	80.10	82.35	140,213	+0.91(+1.11%)
Mar 06, 2026	81.90	82.41	81.44	81.44	159,111	-1.48(-1.79%)
Mar 05, 2026	82.60	83.01	82.17	82.93	99,951	-0.26(-0.31%)
Mar 04, 2026	83.11	83.67	82.25	83.19	131,909	+0.26(+0.31%)
Mar 03, 2026	82.14	83.56	80.91	82.93	171,110	-1.11(-1.32%)

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.