Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	73.78	74.55	72.88	73.00	4,302,627	-0.96(-1.30%)
Mar 23, 2026	75.60	75.59	73.75	73.96	4,908,371	+0.27(+0.37%)
Mar 20, 2026	73.47	74.49	73.25	73.69	10,529,119	-0.05(-0.07%)
Mar 19, 2026	74.23	74.91	73.61	73.74	4,531,602	-0.35(-0.47%)
Mar 18, 2026	77.36	77.44	73.78	74.09	6,848,212	-3.50(-4.51%)
Mar 17, 2026	78.14	78.14	76.87	77.59	3,837,330	+0.54(+0.70%)
Mar 16, 2026	77.93	78.58	76.91	77.05	4,291,033	-0.06(-0.08%)
Mar 13, 2026	77.29	77.93	76.62	77.11	4,004,511	+0.12(+0.16%)
Mar 12, 2026	76.70	78.26	76.35	76.99	6,002,421	-0.53(-0.68%)
Mar 11, 2026	76.31	77.72	75.47	77.52	6,218,037	+0.82(+1.07%)
Mar 10, 2026	75.68	77.62	75.28	76.70	5,994,077	+0.98(+1.29%)
Mar 09, 2026	74.96	75.74	73.35	75.72	8,604,964	+0.11(+0.15%)
Mar 06, 2026	75.90	76.37	75.30	75.61	5,860,647	-1.09(-1.42%)
Mar 05, 2026	78.05	78.33	76.51	76.70	6,934,200	-1.91(-2.43%)
Mar 04, 2026	79.24	79.47	78.07	78.61	6,063,834	-0.38(-0.48%)
Mar 03, 2026	80.50	80.81	78.34	78.99	7,831,954	-2.07(-2.55%)
Mar 02, 2026	84.64	85.10	81.01	81.06	7,313,536	-4.20(-4.93%)
Feb 27, 2026	85.75	87.38	84.69	85.26	13,561,569	-1.40(-1.62%)
Feb 26, 2026	85.76	86.80	85.41	86.66	9,466,477	+1.25(+1.46%)
Feb 25, 2026	84.93	85.77	84.41	85.41	6,858,740	-0.13(-0.15%)
Feb 24, 2026	84.58	85.59	84.26	85.54	5,036,753	+0.85(+1.00%)
Feb 23, 2026	83.31	84.88	83.31	84.69	6,208,347	+0.93(+1.11%)
Feb 20, 2026	82.42	83.98	81.86	83.76	6,603,170	+1.77(+2.16%)
Feb 19, 2026	82.68	83.46	81.61	81.99	5,739,779	-1.19(-1.43%)
Feb 18, 2026	82.81	83.91	82.36	83.18	7,180,592	+0.28(+0.34%)
Feb 17, 2026	81.83	82.93	81.49	82.90	7,757,555	+1.42(+1.74%)
Feb 13, 2026	80.71	82.32	80.52	81.48	5,176,000	+0.31(+0.38%)
Feb 12, 2026	81.03	82.09	80.67	81.17	4,591,300	+0.38(+0.47%)
Feb 11, 2026	80.27	81.17	79.93	80.79	5,165,406	+0.62(+0.77%)
Feb 10, 2026	80.35	80.69	79.77	80.17	8,347,427	-0.73(-0.90%)
Feb 09, 2026	82.49	82.64	80.35	80.90	6,098,759	-1.64(-1.99%)
Feb 06, 2026	81.94	82.60	81.75	82.54	4,294,632	+0.79(+0.97%)
Feb 05, 2026	82.25	82.68	81.51	81.75	6,123,575	+0.31(+0.38%)
Feb 04, 2026	82.44	82.95	80.77	81.44	11,262,857	-0.53(-0.65%)
Feb 03, 2026	81.32	82.40	81.07	81.97	11,445,947	+0.87(+1.07%)
Feb 02, 2026	81.00	81.29	79.91	81.10	9,801,627	+0.34(+0.42%)
Jan 30, 2026	79.97	80.84	79.53	80.76	6,093,675	+0.72(+0.90%)
Jan 29, 2026	80.92	81.46	79.96	80.04	3,942,053	-0.88(-1.09%)
Jan 28, 2026	81.26	81.63	80.25	80.92	4,328,319	-0.49(-0.60%)
Jan 27, 2026	81.16	81.58	80.73	81.41	4,493,799	+0.25(+0.31%)
Jan 26, 2026	82.69	83.24	81.08	81.16	5,943,435	-0.84(-1.02%)
Jan 23, 2026	80.64	82.19	80.30	82.00	4,393,819	+1.11(+1.37%)
Jan 22, 2026	81.60	81.81	80.61	80.89	5,713,344	-0.71(-0.87%)
Jan 21, 2026	81.32	81.76	79.89	81.60	8,643,389	+0.13(+0.16%)
Jan 20, 2026	78.39	81.62	77.53	81.47	7,339,156	+3.30(+4.22%)
Jan 16, 2026	78.57	78.74	77.78	78.17	7,605,064	+0.26(+0.33%)
Jan 15, 2026	78.09	79.01	77.64	77.91	5,519,324	+0.18(+0.23%)
Jan 14, 2026	78.04	78.69	76.87	77.73	7,562,775	-0.70(-0.89%)
Jan 13, 2026	77.48	78.81	77.28	78.43	6,693,877	+0.93(+1.20%)
Jan 12, 2026	77.45	78.09	77.13	77.50	4,973,625	+0.16(+0.21%)
Jan 09, 2026	76.49	77.52	76.17	77.34	3,572,202	+0.74(+0.97%)
Jan 08, 2026	75.85	77.74	75.50	76.60	3,564,484	+0.45(+0.59%)
Jan 07, 2026	75.46	77.03	74.87	76.15	6,318,678	+0.43(+0.57%)
Jan 06, 2026	75.67	75.97	75.26	75.72	4,395,669	+0.05(+0.07%)
Jan 05, 2026	76.18	76.24	75.12	75.67	4,740,495	-0.49(-0.64%)

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.