Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	70.81	70.81	68.82	69.05	2,979,363	-1.35(-1.92%)
Mar 27, 2026	70.41	70.93	70.20	70.40	30,366	-0.10(-0.14%)
Mar 26, 2026	71.49	71.74	70.36	70.50	52,612	-1.92(-2.65%)
Mar 25, 2026	72.51	72.72	72.16	72.42	21,592	+0.55(+0.77%)
Mar 24, 2026	71.01	71.96	70.61	71.87	34,489	+0.64(+0.90%)
Mar 23, 2026	71.53	72.38	71.15	71.23	24,988	+0.77(+1.09%)
Mar 20, 2026	71.61	71.61	70.05	70.46	46,214	-1.16(-1.62%)
Mar 19, 2026	70.67	72.14	70.67	71.62	46,360	+0.15(+0.21%)
Mar 18, 2026	72.24	72.30	71.47	71.47	19,033	-1.09(-1.50%)
Mar 17, 2026	72.65	72.82	72.49	72.56	23,773	+0.51(+0.71%)
Mar 16, 2026	72.05	72.54	71.83	72.05	47,164	+0.62(+0.87%)
Mar 13, 2026	72.39	72.48	71.38	71.43	33,083	-0.33(-0.46%)
Mar 12, 2026	72.13	72.24	71.67	71.76	16,497	-0.95(-1.31%)
Mar 11, 2026	72.87	73.23	72.56	72.71	21,926	-0.20(-0.27%)
Mar 10, 2026	73.01	73.69	72.81	72.91	39,278	-0.17(-0.23%)
Mar 09, 2026	70.98	73.13	70.98	73.08	20,519	+1.30(+1.81%)
Mar 06, 2026	71.46	72.30	71.36	71.78	72,050	-1.11(-1.52%)
Mar 05, 2026	73.26	73.33	72.01	72.89	26,415	-0.56(-0.76%)
Mar 04, 2026	72.95	73.67	72.83	73.45	76,241	+0.94(+1.30%)
Mar 03, 2026	71.74	72.89	71.22	72.51	46,880	-0.95(-1.29%)
Mar 02, 2026	72.39	73.80	72.39	73.46	1,870,961	-0.10(-0.14%)
Feb 27, 2026	72.91	73.67	72.91	73.56	30,950	-0.42(-0.57%)
Feb 26, 2026	74.18	74.18	73.05	73.98	42,308	-0.27(-0.36%)
Feb 25, 2026	74.03	74.42	73.88	74.25	48,611	+0.78(+1.06%)
Feb 24, 2026	72.76	73.50	72.48	73.47	32,619	+0.71(+0.98%)
Feb 23, 2026	73.53	73.53	72.37	72.76	27,134	-1.01(-1.37%)
Feb 20, 2026	73.16	74.23	73.04	73.77	146,129	+0.62(+0.85%)
Feb 19, 2026	72.79	73.16	72.68	73.15	37,311	-0.27(-0.37%)
Feb 18, 2026	73.15	74.56	73.13	73.42	159,200	+0.38(+0.52%)
Feb 17, 2026	73.01	73.36	72.32	73.04	66,384	+0.05(+0.07%)
Feb 13, 2026	72.37	73.39	72.32	72.99	40,310	+0.44(+0.61%)
Feb 12, 2026	74.32	74.67	72.55	72.55	92,935	-1.96(-2.63%)
Feb 11, 2026	74.60	74.60	73.69	74.51	81,539	+0.74(+1.00%)
Feb 10, 2026	74.02	74.14	73.69	73.77	89,523	-0.16(-0.22%)
Feb 09, 2026	73.35	74.12	73.13	73.93	63,416	+0.48(+0.65%)
Feb 06, 2026	72.69	73.45	72.20	73.45	66,577	+2.41(+3.39%)
Feb 05, 2026	71.75	71.80	70.90	71.04	70,315	-0.52(-0.73%)
Feb 04, 2026	71.99	72.17	70.91	71.57	21,275	-0.75(-1.04%)
Feb 03, 2026	73.25	73.25	71.70	72.32	47,767	-0.88(-1.20%)
Feb 02, 2026	72.56	73.34	72.56	73.20	23,072	+0.90(+1.25%)
Jan 30, 2026	73.27	73.50	72.20	72.30	17,757	-1.37(-1.86%)
Jan 29, 2026	73.61	73.67	72.59	73.67	19,888	+0.11(+0.15%)
Jan 28, 2026	74.01	74.11	73.27	73.56	16,769	+0.15(+0.20%)
Jan 27, 2026	73.37	73.52	73.06	73.41	17,906	+0.41(+0.57%)
Jan 26, 2026	72.77	73.12	72.77	73.00	16,804	+0.52(+0.71%)
Jan 23, 2026	72.27	72.58	72.22	72.48	13,682	-0.26(-0.36%)
Jan 22, 2026	73.27	73.29	72.58	72.74	43,835	+0.28(+0.39%)
Jan 21, 2026	71.87	72.71	71.59	72.46	20,499	+0.88(+1.23%)
Jan 20, 2026	71.82	72.26	71.50	71.58	30,998	-1.38(-1.89%)
Jan 16, 2026	73.29	73.38	72.94	72.96	27,782	-0.09(-0.12%)
Jan 15, 2026	73.15	73.49	73.02	73.05	19,634	+0.45(+0.62%)
Jan 14, 2026	72.81	73.07	72.06	72.60	18,459	-0.46(-0.63%)
Jan 13, 2026	72.90	73.25	72.89	73.06	23,864	+0.00(+0.00%)
Jan 12, 2026	72.30	73.06	72.30	73.06	14,530	+0.50(+0.69%)
Jan 09, 2026	72.57	72.61	72.36	72.56	16,737	+0.43(+0.60%)
Jan 08, 2026	72.61	72.61	72.00	72.13	14,778	-0.77(-1.06%)
Jan 07, 2026	72.97	73.12	72.85	72.90	19,703	+0.07(+0.10%)
Jan 06, 2026	72.10	72.91	72.02	72.83	16,408	+0.58(+0.80%)
Jan 05, 2026	72.35	72.40	72.21	72.25	21,229	+0.34(+0.47%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Abacus FCF Leaders ETF (NY:ABFL)

Historical Prices