Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	86.16	87.62	85.32	86.29	8,837,591	+0.58(+0.68%)
Feb 03, 2026	85.47	86.63	84.88	85.71	6,901,464	+1.44(+1.71%)
Feb 02, 2026	84.25	84.53	83.10	84.27	6,947,294	+0.27(+0.32%)
Jan 30, 2026	86.01	86.42	83.41	84.00	7,767,189	-2.26(-2.62%)
Jan 29, 2026	86.19	86.62	85.14	86.26	9,693,090	+1.36(+1.60%)
Jan 28, 2026	86.07	86.07	84.43	84.90	10,444,081	-1.48(-1.71%)
Jan 27, 2026	83.63	87.31	82.41	86.38	23,624,264	+6.95(+8.75%)
Jan 26, 2026	79.25	80.61	79.17	79.43	10,911,933	-0.25(-0.31%)
Jan 23, 2026	80.67	80.75	79.23	79.68	6,865,585	-1.46(-1.80%)
Jan 22, 2026	81.21	82.28	80.76	81.14	6,788,543	+0.21(+0.26%)
Jan 21, 2026	79.26	81.26	79.03	80.93	8,214,042	+3.12(+4.01%)
Jan 20, 2026	79.75	79.99	77.35	77.81	12,071,880	-3.01(-3.72%)
Jan 16, 2026	81.00	81.64	80.23	80.82	9,838,722	-0.09(-0.11%)
Jan 15, 2026	81.86	82.16	80.61	80.91	6,416,224	-0.32(-0.39%)
Jan 14, 2026	83.00	83.69	80.95	81.23	7,548,939	-2.01(-2.41%)
Jan 13, 2026	82.97	83.86	82.62	83.24	6,022,048	+0.34(+0.41%)
Jan 12, 2026	82.20	82.90	81.06	82.90	7,373,721	+0.03(+0.04%)
Jan 09, 2026	83.51	84.41	81.00	82.87	12,147,615	-2.26(-2.65%)
Jan 08, 2026	82.80	85.18	82.43	85.13	11,622,947	+3.22(+3.93%)
Jan 07, 2026	82.10	82.70	81.59	81.91	6,357,201	-0.27(-0.33%)
Jan 06, 2026	82.70	82.80	81.18	82.18	7,972,215	-0.97(-1.17%)
Jan 05, 2026	80.54	83.38	79.97	83.15	10,465,728	+2.17(+2.68%)
Jan 02, 2026	81.41	81.48	79.56	80.98	7,469,186	-0.34(-0.42%)
Dec 31, 2025	82.25	82.27	81.25	81.32	4,483,842	-1.01(-1.23%)
Dec 30, 2025	83.17	83.21	82.17	82.33	3,239,346	-0.60(-0.72%)
Dec 29, 2025	83.07	83.36	82.50	82.93	4,757,912	-0.13(-0.16%)
Dec 26, 2025	82.80	83.08	82.56	83.06	3,412,035	+0.18(+0.22%)
Dec 24, 2025	82.75	83.15	82.60	82.88	2,370,124	+0.13(+0.16%)
Dec 23, 2025	82.73	83.43	82.66	82.75	4,818,030	-0.28(-0.34%)
Dec 22, 2025	82.60	83.68	82.58	83.03	9,119,430	+0.68(+0.83%)
Dec 19, 2025	81.09	82.69	81.09	82.35	23,751,068	+1.18(+1.45%)
Dec 18, 2025	80.50	81.98	80.39	81.17	9,086,182	+0.66(+0.82%)
Dec 17, 2025	81.18	81.49	80.39	80.51	8,884,732	-1.25(-1.53%)
Dec 16, 2025	82.07	83.04	81.18	81.76	10,708,388	-0.22(-0.27%)
Dec 15, 2025	80.65	82.02	80.58	81.98	14,358,707	+1.09(+1.35%)
Dec 12, 2025	80.86	81.55	80.64	80.89	9,649,498	+0.04(+0.05%)
Dec 11, 2025	80.33	81.22	80.30	80.85	9,696,017	+0.05(+0.06%)
Dec 10, 2025	77.16	80.95	77.10	80.80	14,413,165	+3.64(+4.72%)
Dec 09, 2025	76.08	77.35	75.89	77.16	7,969,008	+1.45(+1.92%)
Dec 08, 2025	76.32	76.67	75.20	75.71	10,196,286	-0.34(-0.45%)
Dec 05, 2025	75.08	77.00	75.00	76.05	8,817,816	+0.91(+1.21%)
Dec 04, 2025	74.85	76.07	74.75	75.14	12,683,402	+0.60(+0.80%)
Dec 03, 2025	73.46	74.77	73.46	74.54	8,404,631	+1.03(+1.40%)
Dec 02, 2025	73.00	73.69	71.95	73.51	8,990,951	+0.71(+0.97%)

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.