Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	74.12	74.45	72.76	73.73	5,523,956	-2.54(-3.33%)
Feb 02, 2026	76.61	77.13	75.03	76.27	3,604,605	-0.12(-0.16%)
Jan 30, 2026	77.93	78.02	74.98	76.39	5,555,671	-2.95(-3.72%)
Jan 29, 2026	79.50	79.89	78.28	79.34	2,879,583	+0.70(+0.89%)
Jan 28, 2026	78.25	79.45	78.14	78.64	2,905,051	+0.56(+0.72%)
Jan 27, 2026	78.17	78.33	77.74	78.08	2,055,876	+1.04(+1.35%)
Jan 26, 2026	77.01	77.28	76.46	77.04	1,835,957	+0.32(+0.42%)
Jan 23, 2026	76.08	76.84	75.72	76.72	2,355,383	+0.41(+0.54%)
Jan 22, 2026	76.90	77.25	76.27	76.31	3,922,818	-0.63(-0.82%)
Jan 21, 2026	77.44	77.44	76.53	76.94	3,118,571	+0.88(+1.16%)
Jan 20, 2026	76.90	77.29	76.02	76.06	4,054,837	-2.54(-3.23%)
Jan 16, 2026	78.99	79.05	77.99	78.60	2,087,585	-1.58(-1.97%)
Jan 15, 2026	79.89	80.51	79.22	80.18	2,222,046	-0.95(-1.17%)
Jan 14, 2026	80.44	81.25	79.89	81.13	3,945,863	+1.03(+1.29%)
Jan 13, 2026	80.75	81.99	79.97	80.10	4,918,093	-2.30(-2.79%)
Jan 12, 2026	80.00	82.47	79.70	82.40	5,202,816	+3.46(+4.38%)
Jan 09, 2026	78.62	79.03	78.30	78.94	1,149,735	-0.01(-0.01%)
Jan 08, 2026	79.12	79.39	78.68	78.95	2,669,167	-0.64(-0.80%)
Jan 07, 2026	79.99	81.23	79.31	79.59	1,704,894	-1.41(-1.74%)
Jan 06, 2026	81.00	81.45	80.85	81.00	2,184,906	-0.07(-0.09%)
Jan 05, 2026	79.90	81.18	79.60	81.07	2,218,538	+0.52(+0.65%)
Jan 02, 2026	79.89	80.56	79.54	80.55	2,526,611	+4.00(+5.23%)
Dec 31, 2025	77.00	77.28	76.51	76.55	1,015,297	-0.50(-0.65%)
Dec 30, 2025	77.37	77.47	76.96	77.05	1,031,237	+0.10(+0.13%)
Dec 29, 2025	76.67	76.97	76.50	76.95	2,282,096	-1.13(-1.45%)
Dec 26, 2025	77.85	78.39	77.75	78.08	1,254,996	+0.66(+0.85%)
Dec 24, 2025	77.25	77.88	77.25	77.42	584,329	-0.17(-0.22%)
Dec 23, 2025	77.27	77.59	76.61	77.59	2,155,418	-1.34(-1.70%)
Dec 22, 2025	78.92	79.12	78.69	78.93	1,275,586	+0.12(+0.15%)
Dec 19, 2025	78.83	79.36	78.73	78.81	2,689,063	+1.21(+1.56%)
Dec 18, 2025	77.85	78.40	77.58	77.60	2,013,949	+1.08(+1.41%)
Dec 17, 2025	77.92	77.93	76.38	76.52	2,190,429	-0.46(-0.60%)
Dec 16, 2025	76.58	77.20	76.22	76.98	1,672,362	-0.17(-0.22%)
Dec 15, 2025	77.51	77.80	76.84	77.15	1,756,919	-0.66(-0.85%)
Dec 12, 2025	78.95	79.04	77.55	77.81	1,919,445	+0.15(+0.19%)
Dec 11, 2025	77.58	77.99	77.31	77.66	2,050,820	+0.33(+0.43%)
Dec 10, 2025	77.50	77.93	77.28	77.33	2,056,387	+0.02(+0.03%)
Dec 09, 2025	77.17	77.39	76.91	77.31	1,359,930	-0.46(-0.59%)
Dec 08, 2025	77.77	78.03	74.58	77.77	1,960,925	-0.42(-0.54%)
Dec 05, 2025	78.24	78.61	77.96	78.19	1,132,131	+0.07(+0.09%)
Dec 04, 2025	78.59	78.61	77.85	78.12	1,725,519	-0.39(-0.50%)
Dec 03, 2025	78.24	78.80	78.00	78.51	1,637,890	-0.65(-0.82%)
Dec 02, 2025	79.10	79.24	78.55	79.16	2,040,969	-0.65(-0.81%)

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.