Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	91.30	92.21	87.58	88.44	6,293,840	-4.25(-4.59%)
Mar 26, 2026	91.00	94.71	91.00	92.69	5,980,557	-0.26(-0.28%)
Mar 25, 2026	96.38	97.96	92.80	92.95	8,988,107	-0.61(-0.65%)
Mar 24, 2026	91.47	94.96	90.80	93.56	7,798,639	-0.40(-0.43%)
Mar 23, 2026	95.83	96.60	92.82	93.96	10,135,300	+4.01(+4.46%)
Mar 20, 2026	93.39	94.08	88.41	89.95	9,271,728	-4.20(-4.46%)
Mar 19, 2026	90.66	94.91	89.61	94.15	7,000,701	+1.64(+1.77%)
Mar 18, 2026	92.40	95.22	91.53	92.51	6,378,036	-0.68(-0.73%)
Mar 17, 2026	93.65	94.55	91.58	93.19	10,428,617	+2.91(+3.22%)
Mar 16, 2026	88.17	90.61	87.97	90.28	7,145,384	+3.68(+4.25%)
Mar 13, 2026	87.26	87.94	85.97	86.60	5,984,250	+0.07(+0.08%)
Mar 12, 2026	87.96	88.38	86.15	86.53	9,750,331	-4.15(-4.58%)
Mar 11, 2026	91.00	92.36	88.41	90.68	7,909,303	-0.42(-0.46%)
Mar 10, 2026	93.65	96.58	90.25	91.10	15,630,117	-3.42(-3.62%)
Mar 09, 2026	89.08	94.76	84.70	94.52	18,409,912	+2.45(+2.66%)
Mar 06, 2026	92.05	92.93	90.39	92.07	10,570,120	-3.36(-3.52%)
Mar 05, 2026	98.00	98.69	92.37	95.43	12,659,061	-5.05(-5.03%)
Mar 04, 2026	104.40	105.72	100.06	100.48	6,638,885	-2.06(-2.01%)
Mar 03, 2026	99.32	105.18	97.08	102.54	9,988,357	-0.67(-0.65%)
Mar 02, 2026	100.00	103.90	98.22	103.21	8,713,000	-3.09(-2.91%)
Feb 27, 2026	111.95	111.95	105.36	106.30	9,630,545	-10.13(-8.70%)
Feb 26, 2026	114.89	117.60	114.03	116.43	5,461,311	+3.56(+3.15%)
Feb 25, 2026	114.27	114.27	110.83	112.87	3,765,867	+0.28(+0.25%)
Feb 24, 2026	107.17	114.22	106.76	112.59	5,764,917	+5.42(+5.06%)
Feb 23, 2026	111.30	113.50	106.70	107.17	5,809,030	-5.86(-5.18%)
Feb 20, 2026	109.54	113.53	108.75	113.03	4,191,364	+2.98(+2.71%)
Feb 19, 2026	115.25	115.49	109.60	110.05	5,136,062	-6.88(-5.88%)
Feb 18, 2026	111.00	118.36	108.31	116.93	8,203,350	+2.91(+2.55%)
Feb 17, 2026	109.53	114.94	109.27	114.02	3,512,951	+4.73(+4.33%)
Feb 13, 2026	110.30	111.74	107.32	109.29	4,748,980	-0.01(-0.01%)
Feb 12, 2026	114.93	115.96	106.32	109.30	7,396,588	-4.64(-4.07%)
Feb 11, 2026	117.50	118.94	112.41	113.94	5,048,047	-2.42(-2.08%)
Feb 10, 2026	115.71	118.72	115.71	116.36	4,794,122	+0.16(+0.14%)
Feb 09, 2026	115.46	116.61	114.46	116.20	4,824,701	+0.30(+0.26%)
Feb 06, 2026	107.27	116.49	107.27	115.90	9,022,478	+9.81(+9.25%)
Feb 05, 2026	108.20	109.21	105.51	106.09	5,620,023	-3.39(-3.10%)
Feb 04, 2026	112.11	112.62	105.81	109.48	5,594,451	-1.38(-1.24%)
Feb 03, 2026	109.00	113.00	108.72	110.86	8,495,356	+3.51(+3.27%)
Feb 02, 2026	104.20	108.32	103.99	107.35	5,750,927	+5.03(+4.92%)
Jan 30, 2026	103.41	104.47	100.66	102.32	5,479,699	-1.62(-1.56%)
Jan 29, 2026	104.80	105.00	101.31	103.94	7,225,000	-0.97(-0.92%)
Jan 28, 2026	104.45	106.69	104.30	104.91	4,319,702	+0.87(+0.84%)
Jan 27, 2026	109.24	109.43	103.94	104.04	5,741,915	-3.72(-3.45%)
Jan 26, 2026	106.93	108.11	106.07	107.76	4,453,825	+0.02(+0.02%)
Jan 23, 2026	109.50	109.94	107.54	107.74	4,334,763	-2.66(-2.41%)
Jan 22, 2026	113.00	115.08	110.05	110.40	6,049,254	-0.56(-0.50%)
Jan 21, 2026	111.95	114.55	109.23	110.96	11,484,993	+2.39(+2.20%)
Jan 20, 2026	110.33	112.20	107.76	108.57	9,183,814	-4.92(-4.34%)
Jan 16, 2026	116.02	116.30	113.42	113.49	4,026,101	-2.53(-2.18%)
Jan 15, 2026	112.06	116.06	111.76	116.02	4,659,637	+5.27(+4.76%)
Jan 14, 2026	113.00	114.90	109.72	110.75	5,078,581	-3.66(-3.20%)
Jan 13, 2026	114.00	117.08	113.00	114.41	4,552,436	-0.88(-0.76%)
Jan 12, 2026	115.50	116.29	114.15	115.29	3,357,485	-2.03(-1.73%)
Jan 09, 2026	117.00	118.65	114.37	117.32	3,758,215	+1.85(+1.60%)
Jan 08, 2026	116.37	117.44	115.07	115.47	3,362,679	-1.13(-0.97%)
Jan 07, 2026	118.30	119.21	116.36	116.60	3,877,657	-0.93(-0.79%)
Jan 06, 2026	114.95	118.70	114.10	117.53	5,436,312	+2.64(+2.30%)
Jan 05, 2026	112.74	116.34	112.41	114.89	3,779,739	+1.88(+1.66%)

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.