Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	83.01	83.62	82.69	82.99	1,378,748	+0.36(+0.44%)
Feb 04, 2026	83.86	83.98	82.48	82.63	506,264	-0.31(-0.37%)
Feb 03, 2026	82.89	83.50	81.76	82.94	947,686	+0.86(+1.05%)
Feb 02, 2026	82.88	83.15	81.71	82.08	1,159,991	-0.74(-0.89%)
Jan 30, 2026	82.58	83.25	81.27	82.82	708,116	+0.18(+0.22%)
Jan 29, 2026	82.76	83.06	81.80	82.64	718,561	+0.70(+0.85%)
Jan 28, 2026	83.35	84.05	81.90	81.94	462,010	-1.92(-2.29%)
Jan 27, 2026	83.23	84.18	83.23	83.86	946,598	+0.40(+0.48%)
Jan 26, 2026	83.35	84.28	83.27	83.46	350,630	+0.44(+0.53%)
Jan 23, 2026	83.89	83.89	82.70	83.02	305,062	-0.88(-1.05%)
Jan 22, 2026	84.81	85.31	83.79	83.90	465,388	-0.68(-0.80%)
Jan 21, 2026	85.04	85.98	83.60	84.58	627,848	-0.24(-0.28%)
Jan 20, 2026	86.02	86.52	84.76	84.82	562,449	-1.45(-1.68%)
Jan 16, 2026	85.19	86.75	85.19	86.27	704,804	+0.37(+0.43%)
Jan 15, 2026	84.85	86.70	84.37	85.90	962,201	+2.37(+2.84%)
Jan 14, 2026	81.94	83.62	81.94	83.53	554,063	+1.57(+1.92%)
Jan 13, 2026	81.80	82.61	81.08	81.96	575,397	+0.36(+0.44%)
Jan 12, 2026	81.20	82.37	80.80	81.60	351,629	+0.46(+0.57%)
Jan 09, 2026	81.08	82.22	80.84	81.14	287,250	+0.29(+0.36%)
Jan 08, 2026	80.10	81.51	80.10	80.85	300,400	+0.39(+0.48%)
Jan 07, 2026	81.38	82.10	80.22	80.46	438,326	-0.52(-0.64%)
Jan 06, 2026	78.87	81.11	78.77	80.98	390,172	+1.46(+1.84%)
Jan 05, 2026	79.69	79.69	78.37	79.52	399,923	-0.63(-0.79%)
Jan 02, 2026	79.93	80.34	78.83	80.15	226,773	+0.13(+0.16%)
Dec 31, 2025	80.89	80.91	79.88	80.02	311,674	-0.64(-0.79%)
Dec 30, 2025	81.00	81.53	80.44	80.66	290,129	-0.41(-0.51%)
Dec 29, 2025	80.99	81.48	80.72	81.07	223,077	+0.31(+0.38%)
Dec 26, 2025	80.86	81.30	80.43	80.76	116,106	-0.43(-0.53%)
Dec 24, 2025	80.90	81.65	80.50	81.19	118,154	+0.33(+0.41%)
Dec 23, 2025	80.41	81.20	80.32	80.86	284,944	+0.43(+0.53%)
Dec 22, 2025	80.38	80.86	80.18	80.43	238,339	-0.20(-0.25%)
Dec 19, 2025	81.85	82.38	79.98	80.63	953,731	-1.32(-1.61%)
Dec 18, 2025	81.50	82.43	80.93	81.95	710,208	+0.36(+0.44%)
Dec 17, 2025	81.49	83.23	81.26	81.59	761,807	-0.05(-0.06%)
Dec 16, 2025	82.36	82.78	80.64	81.64	643,400	-0.09(-0.11%)
Dec 15, 2025	80.63	82.10	80.04	81.73	520,501	+1.65(+2.06%)
Dec 12, 2025	80.08	80.63	79.65	80.08	495,435	+0.08(+0.10%)
Dec 11, 2025	80.00	80.81	79.37	80.00	392,456	+0.19(+0.24%)
Dec 10, 2025	80.30	80.66	79.27	79.81	378,652	-0.19(-0.24%)
Dec 09, 2025	80.12	80.89	79.85	80.00	367,911	+0.08(+0.10%)
Dec 08, 2025	78.97	80.70	78.65	79.92	404,804	+0.84(+1.06%)
Dec 05, 2025	78.92	79.66	78.55	79.08	343,683	+0.06(+0.08%)
Dec 04, 2025	79.45	80.13	78.73	79.02	315,757	-0.88(-1.10%)
Dec 03, 2025	81.02	81.66	79.62	79.90	296,775	-0.81(-1.00%)
Dec 02, 2025	83.00	83.00	80.47	80.71	393,062	-1.87(-2.26%)

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.