Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	77.15	77.15	75.90	76.16	11,775	-0.33(-0.43%)
Mar 27, 2026	77.22	77.28	76.42	76.49	15,674	-1.18(-1.52%)
Mar 26, 2026	78.30	78.75	77.67	77.67	18,900	-1.17(-1.48%)
Mar 25, 2026	79.04	79.24	78.56	78.84	20,465	+0.42(+0.53%)
Mar 24, 2026	77.97	78.81	77.86	78.42	26,887	-0.07(-0.09%)
Mar 23, 2026	78.71	79.23	78.44	78.49	42,742	+0.96(+1.24%)
Mar 20, 2026	78.55	78.55	77.42	77.53	16,479	-1.16(-1.48%)
Mar 19, 2026	78.21	79.06	78.16	78.69	17,882	-0.14(-0.17%)
Mar 18, 2026	79.56	79.75	78.81	78.83	30,583	-1.03(-1.30%)
Mar 17, 2026	80.00	80.27	79.86	79.86	18,210	+0.27(+0.33%)
Mar 16, 2026	79.53	79.89	79.50	79.60	12,759	+0.78(+0.99%)
Mar 13, 2026	79.53	79.85	78.80	78.82	17,642	-0.32(-0.40%)
Mar 12, 2026	79.76	79.84	79.14	79.14	17,130	-1.23(-1.54%)
Mar 11, 2026	80.56	80.66	80.09	80.37	21,382	-0.16(-0.20%)
Mar 10, 2026	80.77	81.30	80.36	80.53	21,116	-0.29(-0.36%)
Mar 09, 2026	79.49	80.92	79.10	80.82	72,771	+0.58(+0.72%)
Mar 06, 2026	80.37	80.52	79.94	80.24	15,511	-1.10(-1.35%)
Mar 05, 2026	81.53	81.79	80.71	81.34	15,080	-0.63(-0.77%)
Mar 04, 2026	81.74	82.09	81.45	81.97	11,500	+0.51(+0.63%)
Mar 03, 2026	80.91	81.70	80.18	81.46	44,751	-0.88(-1.07%)
Mar 02, 2026	81.49	82.56	81.49	82.34	16,564	-0.04(-0.05%)
Feb 27, 2026	81.87	82.38	81.80	82.38	16,701	-0.28(-0.34%)
Feb 26, 2026	82.78	82.80	82.06	82.66	23,875	-0.04(-0.05%)
Feb 25, 2026	82.53	82.75	82.33	82.70	13,621	+0.49(+0.60%)
Feb 24, 2026	81.55	82.29	81.55	82.21	9,950	+0.61(+0.75%)
Feb 23, 2026	82.38	82.51	81.32	81.60	21,846	-0.96(-1.16%)
Feb 20, 2026	81.84	82.58	81.84	82.56	15,857	+0.60(+0.74%)
Feb 19, 2026	81.93	82.22	81.70	81.96	14,436	-0.24(-0.30%)
Feb 18, 2026	81.98	82.53	81.96	82.20	29,334	+0.43(+0.53%)
Feb 17, 2026	81.64	81.98	81.06	81.77	18,523	+0.07(+0.09%)
Feb 13, 2026	81.39	82.18	81.19	81.70	19,226	+0.29(+0.36%)
Feb 12, 2026	82.86	83.08	81.34	81.41	46,746	-1.24(-1.50%)
Feb 11, 2026	83.09	83.21	82.26	82.65	24,277	+0.05(+0.06%)
Feb 10, 2026	82.83	82.97	82.58	82.60	16,901	-0.14(-0.17%)
Feb 09, 2026	82.33	82.90	82.33	82.74	16,423	+0.23(+0.28%)
Feb 06, 2026	81.35	82.55	81.35	82.50	63,067	+1.69(+2.09%)
Feb 05, 2026	81.15	81.33	80.71	80.82	29,082	-0.85(-1.05%)
Feb 04, 2026	81.90	82.13	81.21	81.67	19,176	-0.09(-0.11%)
Feb 03, 2026	82.26	82.39	81.13	81.76	16,604	-0.45(-0.54%)
Feb 02, 2026	81.46	82.34	81.46	82.20	33,967	+0.47(+0.58%)
Jan 30, 2026	81.71	81.91	81.21	81.73	37,122	-0.38(-0.46%)
Jan 29, 2026	82.36	82.36	81.20	82.11	36,140	-0.01(-0.01%)
Jan 28, 2026	82.24	82.33	81.98	82.12	90,362	+0.01(+0.01%)
Jan 27, 2026	81.99	82.21	81.91	82.11	16,876	+0.25(+0.31%)
Jan 26, 2026	81.70	82.00	81.70	81.86	33,596	+0.38(+0.46%)
Jan 23, 2026	81.55	81.64	81.34	81.48	22,926	-0.17(-0.20%)
Jan 22, 2026	81.91	81.98	81.53	81.65	30,931	+0.27(+0.33%)
Jan 21, 2026	80.67	81.69	80.64	81.39	118,121	+1.08(+1.34%)
Jan 20, 2026	80.74	81.15	80.26	80.31	39,076	-1.50(-1.83%)
Jan 16, 2026	82.06	82.11	81.74	81.81	146,026	-0.14(-0.17%)
Jan 15, 2026	82.05	82.28	81.92	81.95	66,492	+0.36(+0.44%)
Jan 14, 2026	81.52	81.63	81.21	81.59	19,452	-0.23(-0.28%)
Jan 13, 2026	82.03	82.03	81.58	81.82	24,566	-0.12(-0.15%)
Jan 12, 2026	81.38	81.94	81.38	81.94	26,142	+0.13(+0.17%)
Jan 09, 2026	81.46	81.91	81.36	81.81	20,741	+0.51(+0.62%)
Jan 08, 2026	80.96	81.39	80.96	81.30	16,684	+0.20(+0.25%)
Jan 07, 2026	81.60	81.60	81.04	81.09	17,542	-0.56(-0.68%)
Jan 06, 2026	80.84	81.67	80.84	81.65	132,056	+0.76(+0.94%)
Jan 05, 2026	80.53	81.04	80.53	80.89	57,519	+0.67(+0.83%)

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.