Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	90.40	94.82	89.94	94.70	2,669,606	+2.20(+2.38%)
Feb 03, 2026	89.96	92.76	89.49	92.50	1,846,389	+2.66(+2.96%)
Feb 02, 2026	91.48	92.14	88.78	89.84	2,402,590	-3.39(-3.64%)
Jan 30, 2026	93.36	94.42	91.82	93.23	1,865,927	-0.80(-0.85%)
Jan 29, 2026	94.00	95.21	93.02	94.03	3,110,344	+0.86(+0.92%)
Jan 28, 2026	92.55	93.78	92.21	93.17	1,753,433	+1.43(+1.56%)
Jan 27, 2026	91.93	93.17	91.02	91.74	2,440,639	+0.09(+0.10%)
Jan 26, 2026	93.00	93.21	90.93	91.65	1,755,138	-0.73(-0.79%)
Jan 23, 2026	90.20	92.89	90.20	92.38	1,965,340	+3.15(+3.53%)
Jan 22, 2026	91.58	92.90	88.78	89.23	2,350,990	-2.63(-2.86%)
Jan 21, 2026	89.94	91.89	88.68	91.86	2,572,657	+3.44(+3.89%)
Jan 20, 2026	87.82	89.72	87.54	88.42	2,479,752	+1.67(+1.93%)
Jan 16, 2026	84.80	87.35	84.71	86.75	2,844,676	+0.15(+0.17%)
Jan 15, 2026	85.47	87.36	82.66	86.60	2,560,109	+1.55(+1.82%)
Jan 14, 2026	84.84	88.16	84.00	85.05	4,248,761	+2.18(+2.63%)
Jan 13, 2026	82.21	84.96	82.10	82.87	2,499,337	+2.08(+2.57%)
Jan 12, 2026	81.65	82.92	80.48	80.79	2,806,965	-1.81(-2.19%)
Jan 09, 2026	82.00	84.17	82.00	82.60	2,849,141	+1.27(+1.56%)
Jan 08, 2026	77.88	81.59	77.50	81.33	2,786,718	+3.84(+4.96%)
Jan 07, 2026	79.35	79.97	75.87	77.49	2,423,758	-1.96(-2.47%)
Jan 06, 2026	80.04	80.74	79.06	79.45	1,942,057	-0.81(-1.01%)
Jan 05, 2026	80.75	81.00	79.00	80.26	2,452,703	+0.13(+0.16%)
Jan 02, 2026	77.48	81.00	77.14	80.13	2,854,120	+2.79(+3.61%)
Dec 31, 2025	76.63	77.51	76.45	77.34	1,862,533	+0.41(+0.53%)
Dec 30, 2025	77.78	78.07	76.88	76.93	1,214,235	-0.72(-0.93%)
Dec 29, 2025	77.80	77.94	77.03	77.65	1,229,097	+0.20(+0.26%)
Dec 26, 2025	77.95	78.07	77.11	77.45	1,054,900	-0.12(-0.15%)
Dec 24, 2025	78.23	78.23	77.54	77.57	645,458	-0.57(-0.73%)
Dec 23, 2025	77.50	78.82	77.50	78.14	1,497,255	+0.71(+0.92%)
Dec 22, 2025	79.13	79.38	77.38	77.43	1,871,228	-1.27(-1.61%)
Dec 19, 2025	78.04	79.35	77.89	78.70	5,665,147	+0.41(+0.52%)
Dec 18, 2025	78.75	79.81	78.09	78.29	3,632,665	-0.72(-0.91%)
Dec 17, 2025	77.94	79.49	77.31	79.01	2,746,053	+1.46(+1.88%)
Dec 16, 2025	78.53	78.70	77.46	77.55	2,309,642	-1.20(-1.52%)
Dec 15, 2025	79.10	79.28	77.36	78.75	2,366,289	-0.44(-0.56%)
Dec 12, 2025	79.36	79.89	78.80	79.19	1,688,686	+0.53(+0.67%)
Dec 11, 2025	76.21	79.68	75.87	78.66	2,959,301	+2.57(+3.38%)
Dec 10, 2025	76.46	76.72	75.42	76.09	2,427,176	-0.61(-0.80%)
Dec 09, 2025	77.68	77.68	76.12	76.70	1,865,880	-0.56(-0.72%)
Dec 08, 2025	78.20	78.53	77.13	77.26	2,098,104	-0.62(-0.80%)
Dec 05, 2025	80.03	80.60	77.82	77.88	2,060,367	-2.35(-2.93%)
Dec 04, 2025	79.62	80.50	79.23	80.23	1,985,117	+0.94(+1.19%)
Dec 03, 2025	79.29	80.30	79.12	79.29	2,109,754	+0.32(+0.41%)
Dec 02, 2025	79.80	79.83	78.08	78.97	2,716,179	-0.83(-1.04%)

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.