Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	81.14	81.99	80.82	81.08	655,955	+0.12(+0.15%)
Mar 17, 2026	82.17	82.80	79.97	80.96	1,020,008	-0.86(-1.05%)
Mar 16, 2026	79.85	82.03	79.85	81.82	1,038,571	+2.73(+3.45%)
Mar 13, 2026	83.29	83.73	76.70	79.09	2,513,298	-3.56(-4.31%)
Mar 12, 2026	83.16	83.56	81.34	82.65	1,437,666	-1.98(-2.34%)
Mar 11, 2026	85.96	86.24	84.25	84.63	1,275,212	-2.12(-2.44%)
Mar 10, 2026	87.10	88.13	86.09	86.75	1,241,187	-0.16(-0.18%)
Mar 09, 2026	87.75	87.78	85.58	86.91	1,953,258	-1.67(-1.89%)
Mar 06, 2026	87.89	89.26	86.67	88.58	1,201,786	-0.65(-0.73%)
Mar 05, 2026	90.91	91.80	87.76	89.23	1,410,185	-2.39(-2.61%)
Mar 04, 2026	92.94	93.51	90.71	91.62	1,671,780	-0.31(-0.34%)
Mar 03, 2026	92.78	93.16	90.17	91.93	1,025,804	-2.80(-2.96%)
Mar 02, 2026	95.00	95.22	93.34	94.73	1,267,797	+2.04(+2.20%)
Feb 27, 2026	93.23	93.89	92.25	92.69	1,285,239	-1.11(-1.18%)
Feb 26, 2026	91.81	94.18	91.25	93.80	1,257,214	+1.06(+1.14%)
Feb 25, 2026	94.46	94.46	91.42	92.74	1,251,694	+0.31(+0.34%)
Feb 24, 2026	90.89	93.00	90.89	92.43	1,238,398	+1.52(+1.67%)
Feb 23, 2026	89.62	91.72	89.13	90.91	1,237,388	+0.97(+1.08%)
Feb 20, 2026	87.12	90.17	86.61	89.94	1,165,157	+2.75(+3.15%)
Feb 19, 2026	87.45	88.22	85.41	87.19	1,375,277	-0.68(-0.77%)
Feb 18, 2026	89.12	90.19	87.23	87.87	1,432,422	-1.11(-1.25%)
Feb 17, 2026	89.90	90.25	88.38	88.98	1,305,567	-0.81(-0.90%)
Feb 13, 2026	89.05	90.98	88.89	89.79	1,518,937	+0.84(+0.94%)
Feb 12, 2026	89.61	93.14	88.84	88.95	1,839,361	+1.10(+1.25%)
Feb 11, 2026	87.90	89.00	86.91	87.85	873,732	+0.97(+1.12%)
Feb 10, 2026	86.17	87.51	85.30	86.88	1,089,261	+0.82(+0.95%)
Feb 09, 2026	85.85	86.63	85.39	86.06	1,020,297	+0.24(+0.28%)
Feb 06, 2026	84.19	86.10	83.93	85.82	904,408	+2.79(+3.37%)
Feb 05, 2026	81.64	83.13	81.20	83.03	997,068	+0.66(+0.80%)
Feb 04, 2026	82.93	83.44	80.47	82.37	1,040,847	-0.45(-0.54%)
Feb 03, 2026	81.83	83.14	81.01	82.82	1,234,546	+1.40(+1.72%)
Feb 02, 2026	81.85	82.43	79.83	81.42	1,668,944	-1.22(-1.47%)
Jan 30, 2026	84.27	84.86	81.89	82.64	1,639,977	-1.75(-2.07%)
Jan 29, 2026	83.81	87.82	82.13	84.38	3,571,744	+4.32(+5.40%)
Jan 28, 2026	81.57	82.13	79.91	80.06	2,645,137	-1.34(-1.64%)
Jan 27, 2026	82.37	82.88	81.32	81.40	1,348,133	-0.45(-0.55%)
Jan 26, 2026	83.96	83.96	81.13	81.85	1,527,299	-2.13(-2.53%)
Jan 23, 2026	83.32	84.00	82.59	83.97	812,798	+0.97(+1.17%)
Jan 22, 2026	83.44	83.55	82.04	83.01	1,041,400	+0.49(+0.59%)
Jan 21, 2026	81.59	83.44	81.19	82.52	897,212	+1.42(+1.75%)
Jan 20, 2026	81.41	82.49	80.33	81.10	1,068,656	-1.32(-1.60%)
Jan 16, 2026	84.43	84.43	81.18	82.42	1,258,906	-1.67(-1.98%)
Jan 15, 2026	83.48	84.46	83.41	84.08	1,158,808	+0.90(+1.08%)
Jan 14, 2026	82.30	83.56	81.80	83.19	966,526	+0.80(+0.97%)
Jan 13, 2026	82.76	83.55	82.28	82.39	848,167	+0.43(+0.52%)
Jan 12, 2026	80.67	82.34	80.49	81.96	1,181,985	+1.38(+1.71%)
Jan 09, 2026	79.69	80.81	79.61	80.58	1,199,994	+1.36(+1.71%)
Jan 08, 2026	80.24	80.91	78.40	79.22	1,466,469	+0.21(+0.27%)
Jan 07, 2026	78.77	79.06	77.52	79.01	1,523,376	+0.77(+0.98%)
Jan 06, 2026	76.49	78.72	76.02	78.25	961,790	+1.76(+2.30%)
Jan 05, 2026	77.49	78.72	76.45	76.49	1,392,400	-0.23(-0.30%)

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.