Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	73.57	76.00	73.03	74.65	1,430,550	+0.60(+0.81%)
Mar 17, 2026	75.00	76.51	73.79	74.05	1,356,367	-1.25(-1.66%)
Mar 16, 2026	73.59	75.79	73.01	75.30	1,498,995	+1.68(+2.28%)
Mar 13, 2026	74.94	75.73	73.32	73.62	2,336,244	-1.14(-1.52%)
Mar 12, 2026	78.29	78.60	74.65	74.76	1,410,636	-3.16(-4.06%)
Mar 11, 2026	77.17	78.18	75.52	77.92	1,527,925	+1.63(+2.14%)
Mar 10, 2026	76.72	78.17	73.29	76.29	2,565,131	-1.60(-2.05%)
Mar 09, 2026	77.48	78.18	75.34	77.89	2,268,815	-0.77(-0.98%)
Mar 06, 2026	79.84	80.03	78.10	78.66	1,726,916	-1.28(-1.60%)
Mar 05, 2026	81.35	81.82	77.00	79.94	2,167,877	-1.45(-1.78%)
Mar 04, 2026	82.01	82.84	80.62	81.39	1,686,454	-1.44(-1.74%)
Mar 03, 2026	80.86	83.45	80.00	82.83	1,814,803	+0.99(+1.21%)
Mar 02, 2026	80.91	82.43	80.75	81.84	1,923,873	-0.31(-0.38%)
Feb 27, 2026	82.51	83.28	80.99	82.15	1,855,377	-1.62(-1.93%)
Feb 26, 2026	80.50	84.05	79.57	83.77	3,055,697	+3.72(+4.65%)
Feb 25, 2026	82.86	82.98	79.20	80.05	4,400,962	-2.56(-3.10%)
Feb 24, 2026	82.89	86.47	79.18	82.61	5,613,396	-8.14(-8.97%)
Feb 23, 2026	90.40	91.09	89.34	90.75	3,037,766	+0.10(+0.11%)
Feb 20, 2026	91.07	92.93	90.03	90.65	2,084,419	-0.48(-0.53%)
Feb 19, 2026	94.24	94.39	91.02	91.13	1,677,302	-2.76(-2.94%)
Feb 18, 2026	92.95	95.30	92.92	93.89	1,539,877	+1.31(+1.41%)
Feb 17, 2026	91.33	94.86	91.25	92.58	2,063,961	+1.88(+2.07%)
Feb 13, 2026	88.13	91.29	87.71	90.70	1,642,241	+2.04(+2.30%)
Feb 12, 2026	92.75	92.75	87.44	88.66	2,684,435	-3.41(-3.70%)
Feb 11, 2026	92.72	92.72	91.10	92.07	1,340,192	-0.94(-1.01%)
Feb 10, 2026	92.61	93.66	92.14	93.01	1,268,235	+1.31(+1.43%)
Feb 09, 2026	91.61	92.89	90.10	91.70	1,124,242	+0.09(+0.10%)
Feb 06, 2026	90.33	92.30	90.08	91.61	2,036,218	+1.00(+1.10%)
Feb 05, 2026	93.60	94.25	90.51	90.61	1,314,398	-1.57(-1.70%)
Feb 04, 2026	90.30	93.17	90.30	92.18	1,258,484	+1.42(+1.56%)
Feb 03, 2026	90.98	91.28	89.37	90.76	1,731,896	-0.52(-0.57%)
Feb 02, 2026	91.38	93.17	91.12	91.28	1,395,754	+0.24(+0.26%)
Jan 30, 2026	91.50	92.11	88.83	91.04	1,356,526	-0.73(-0.80%)
Jan 29, 2026	91.95	92.44	90.19	91.77	1,493,102	+0.14(+0.15%)
Jan 28, 2026	92.87	93.87	91.29	91.63	1,861,281	-1.05(-1.13%)
Jan 27, 2026	93.10	93.86	92.05	92.68	1,569,834	-0.60(-0.64%)
Jan 26, 2026	93.95	95.01	93.23	93.28	1,812,953	-1.19(-1.26%)
Jan 23, 2026	97.45	97.50	93.83	94.47	2,003,791	-3.22(-3.30%)
Jan 22, 2026	97.25	99.01	96.45	97.69	1,400,738	+0.77(+0.79%)
Jan 21, 2026	97.38	98.41	96.18	96.92	1,549,351	-0.12(-0.12%)
Jan 20, 2026	97.69	98.10	96.74	97.04	1,638,138	-0.67(-0.69%)
Jan 16, 2026	98.47	99.49	95.47	97.71	1,687,414	-1.38(-1.39%)
Jan 15, 2026	99.50	101.50	98.94	99.09	1,828,121	-1.59(-1.58%)
Jan 14, 2026	99.94	102.99	99.50	100.68	2,109,150	+1.56(+1.57%)
Jan 13, 2026	101.00	104.53	98.26	99.12	2,522,548	-1.47(-1.46%)
Jan 12, 2026	105.00	105.94	99.13	100.59	4,698,733	-6.26(-5.86%)
Jan 09, 2026	105.80	108.48	105.04	106.85	1,701,791	+1.09(+1.03%)
Jan 08, 2026	103.98	106.71	102.06	105.76	2,810,539	+1.36(+1.30%)
Jan 07, 2026	105.68	106.89	103.72	104.40	1,714,285	-1.13(-1.07%)
Jan 06, 2026	104.67	107.13	104.44	105.53	1,683,896	+0.15(+0.14%)
Jan 05, 2026	108.69	109.02	103.49	105.38	2,748,058	-4.35(-3.96%)

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.