Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	75.31	75.37	74.30	74.63	7,969,856	-0.06(-0.08%)
Mar 27, 2026	74.96	75.44	74.44	74.69	7,876,049	-0.51(-0.68%)
Mar 26, 2026	76.02	76.56	75.18	75.20	6,219,402	-1.88(-2.44%)
Mar 25, 2026	77.17	77.43	76.64	77.08	6,187,211	+1.13(+1.49%)
Mar 24, 2026	75.36	76.41	75.27	75.95	9,375,098	-0.63(-0.82%)
Mar 23, 2026	76.14	77.41	75.80	76.58	11,130,559	+1.87(+2.50%)
Mar 20, 2026	76.62	76.62	74.31	74.71	9,980,395	-2.44(-3.16%)
Mar 19, 2026	75.86	77.53	75.70	77.15	9,151,385	-0.10(-0.13%)
Mar 18, 2026	78.19	78.39	77.21	77.25	6,833,018	-1.36(-1.73%)
Mar 17, 2026	78.83	79.04	78.47	78.61	5,857,178	+0.34(+0.43%)
Mar 16, 2026	77.88	78.53	77.78	78.27	5,759,614	+1.53(+1.99%)
Mar 13, 2026	77.81	78.20	76.59	76.74	7,931,367	-0.73(-0.94%)
Mar 12, 2026	78.22	78.25	77.20	77.47	7,696,975	-1.57(-1.99%)
Mar 11, 2026	78.89	79.35	78.53	79.04	6,557,271	-0.08(-0.10%)
Mar 10, 2026	79.36	80.41	78.90	79.12	9,266,695	+0.17(+0.22%)
Mar 09, 2026	77.06	79.16	76.39	78.95	13,524,183	+0.97(+1.24%)
Mar 06, 2026	77.50	78.51	77.21	77.98	11,654,840	-0.74(-0.94%)
Mar 05, 2026	79.18	79.65	77.89	78.72	13,919,047	-1.62(-2.02%)
Mar 04, 2026	79.81	80.51	79.49	80.34	13,171,694	+0.78(+0.98%)
Mar 03, 2026	78.71	79.94	77.60	79.56	16,641,237	-2.84(-3.45%)
Mar 02, 2026	81.84	82.73	81.78	82.40	12,890,198	-1.41(-1.68%)
Feb 27, 2026	83.77	84.15	83.60	83.81	10,485,768	-0.15(-0.18%)
Feb 26, 2026	84.17	84.20	83.27	83.96	10,469,439	-0.24(-0.29%)
Feb 25, 2026	84.03	84.28	83.80	84.20	9,060,186	+0.78(+0.94%)
Feb 24, 2026	83.00	83.59	82.86	83.42	7,077,985	+0.49(+0.59%)
Feb 23, 2026	83.25	83.52	82.70	82.93	10,794,258	-0.44(-0.53%)
Feb 20, 2026	82.30	83.39	82.26	83.37	10,300,313	+0.99(+1.20%)
Feb 19, 2026	82.02	82.38	81.78	82.38	7,849,828	-0.13(-0.16%)
Feb 18, 2026	82.51	82.94	82.31	82.51	7,772,582	+0.28(+0.34%)
Feb 17, 2026	81.89	82.43	81.34	82.23	13,990,154	-0.17(-0.21%)
Feb 13, 2026	82.04	82.52	81.54	82.40	13,597,931	+0.27(+0.33%)
Feb 12, 2026	83.21	83.26	81.95	82.13	11,927,574	-0.86(-1.04%)
Feb 11, 2026	82.90	83.11	82.30	82.99	11,904,567	+0.64(+0.78%)
Feb 10, 2026	82.59	82.60	82.32	82.35	9,194,402	+0.20(+0.24%)
Feb 09, 2026	81.40	82.23	81.38	82.15	8,502,253	+1.10(+1.36%)
Feb 06, 2026	80.31	81.11	80.25	81.05	8,102,308	+1.76(+2.22%)
Feb 05, 2026	79.53	80.00	79.16	79.29	12,207,410	-0.96(-1.20%)
Feb 04, 2026	81.01	81.06	79.89	80.25	12,253,355	-0.06(-0.07%)
Feb 03, 2026	80.27	80.51	79.66	80.31	9,039,136	+0.20(+0.25%)
Feb 02, 2026	79.46	80.16	79.45	80.11	10,809,893	+0.45(+0.56%)
Jan 30, 2026	80.40	80.56	79.33	79.66	12,506,402	-1.29(-1.59%)
Jan 29, 2026	81.35	81.44	79.97	80.95	11,933,701	+0.21(+0.26%)
Jan 28, 2026	80.89	81.00	80.37	80.74	15,071,860	-0.36(-0.44%)
Jan 27, 2026	80.61	81.19	80.61	81.10	10,882,079	+1.24(+1.55%)
Jan 26, 2026	79.91	80.13	79.83	79.86	9,715,546	+0.33(+0.41%)
Jan 23, 2026	78.94	79.59	78.77	79.53	9,619,516	+0.45(+0.57%)
Jan 22, 2026	79.00	79.27	78.86	79.08	8,854,869	+0.48(+0.61%)
Jan 21, 2026	78.18	78.85	77.91	78.60	15,026,880	+0.87(+1.12%)
Jan 20, 2026	77.85	78.24	77.60	77.73	12,831,376	-0.91(-1.16%)
Jan 16, 2026	78.64	78.69	78.28	78.64	8,129,085	+0.04(+0.05%)
Jan 15, 2026	78.72	78.88	78.55	78.60	8,290,893	+0.13(+0.17%)
Jan 14, 2026	78.35	78.47	78.15	78.47	9,456,837	+0.34(+0.44%)
Jan 13, 2026	78.37	78.42	77.95	78.13	7,553,894	-0.42(-0.53%)
Jan 12, 2026	78.13	78.57	78.10	78.55	8,835,948	+0.72(+0.93%)
Jan 09, 2026	77.50	77.89	77.44	77.83	7,185,800	+0.55(+0.71%)
Jan 08, 2026	77.03	77.29	76.96	77.28	8,016,747	+0.05(+0.06%)
Jan 07, 2026	77.50	77.54	77.16	77.23	9,577,584	-0.39(-0.50%)
Jan 06, 2026	77.58	77.76	77.48	77.62	8,603,873	+0.27(+0.35%)
Jan 05, 2026	76.79	77.35	76.70	77.35	11,735,183	+0.81(+1.06%)

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.