Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	86.85	88.09	86.70	87.94	29,566,768	+1.02(+1.17%)
Feb 05, 2026	87.58	87.64	86.47	86.92	38,767,768	-0.07(-0.08%)
Feb 04, 2026	86.32	87.34	86.22	86.99	33,745,368	+1.12(+1.30%)
Feb 03, 2026	84.12	86.34	84.06	85.87	33,048,612	+1.37(+1.62%)
Feb 02, 2026	83.76	84.66	83.29	84.50	26,040,832	+0.99(+1.19%)
Jan 30, 2026	82.18	83.51	82.03	83.51	18,175,088	+1.38(+1.68%)
Jan 29, 2026	82.36	82.85	82.00	82.13	18,799,336	-0.19(-0.23%)
Jan 28, 2026	83.00	83.40	81.95	82.32	16,281,804	-0.84(-1.01%)
Jan 27, 2026	82.76	83.23	82.45	83.16	13,532,191	+0.38(+0.46%)
Jan 26, 2026	83.05	83.33	82.64	82.78	13,187,267	-0.13(-0.16%)
Jan 23, 2026	82.38	82.94	82.31	82.91	20,185,712	+0.64(+0.78%)
Jan 22, 2026	82.34	82.56	82.05	82.27	15,777,407	-0.17(-0.21%)
Jan 21, 2026	82.17	82.57	81.66	82.44	23,029,108	+0.08(+0.10%)
Jan 20, 2026	81.95	82.56	81.44	82.36	19,896,752	+0.25(+0.30%)
Jan 16, 2026	82.15	82.28	81.72	82.11	23,754,704	-0.26(-0.32%)
Jan 15, 2026	82.10	82.51	81.85	82.37	29,122,618	+0.14(+0.17%)
Jan 14, 2026	81.08	82.35	81.05	82.23	32,493,682	+1.12(+1.38%)
Jan 13, 2026	80.21	81.19	80.21	81.11	26,283,398	+0.93(+1.16%)
Jan 12, 2026	79.53	80.27	79.25	80.18	26,412,804	+0.93(+1.17%)
Jan 09, 2026	78.43	79.33	78.37	79.25	18,234,022	+0.81(+1.03%)
Jan 08, 2026	76.61	78.73	76.51	78.44	26,260,154	+1.82(+2.38%)
Jan 07, 2026	77.56	77.69	76.60	76.62	18,976,032	-0.85(-1.10%)
Jan 06, 2026	77.34	77.69	77.14	77.47	17,108,090	+0.12(+0.16%)
Jan 05, 2026	77.56	77.57	76.75	77.35	23,429,392	-0.34(-0.44%)
Jan 02, 2026	77.71	77.97	77.30	77.69	15,982,322	+0.01(+0.01%)
Dec 31, 2025	77.99	78.12	77.67	77.68	5,872,237	-0.47(-0.60%)
Dec 30, 2025	78.10	78.33	78.04	78.15	5,610,857	-0.13(-0.17%)
Dec 29, 2025	78.17	78.48	78.17	78.28	9,242,254	+0.05(+0.06%)
Dec 26, 2025	78.04	78.41	77.97	78.23	8,761,350	+0.11(+0.14%)
Dec 24, 2025	77.55	78.19	77.55	78.12	4,697,109	+0.61(+0.79%)
Dec 23, 2025	77.81	77.82	77.38	77.51	7,643,332	-0.37(-0.48%)
Dec 22, 2025	77.97	78.19	77.72	77.88	10,982,825	-0.27(-0.35%)
Dec 19, 2025	78.49	78.53	78.13	78.15	13,247,863	-0.41(-0.52%)
Dec 18, 2025	78.70	79.18	78.51	78.56	12,189,797	-0.46(-0.58%)
Dec 17, 2025	78.76	79.24	78.72	79.02	14,382,893	+0.37(+0.47%)
Dec 16, 2025	79.16	79.33	78.47	78.65	13,160,009	-0.36(-0.45%)
Dec 15, 2025	79.00	79.27	78.69	79.01	14,615,772	+0.22(+0.28%)
Dec 12, 2025	78.30	78.83	78.17	78.79	14,623,276	+0.62(+0.79%)
Dec 11, 2025	77.79	78.44	77.78	78.17	13,880,671	+0.58(+0.74%)
Dec 10, 2025	77.57	77.75	77.30	77.60	14,057,219	+0.23(+0.29%)
Dec 09, 2025	77.36	77.59	77.03	77.37	14,152,884	+0.18(+0.23%)
Dec 08, 2025	77.69	77.70	77.06	77.19	14,706,836	-0.64(-0.83%)
Dec 05, 2025	77.78	78.36	77.61	77.84	13,450,401	+0.01(+0.01%)
Dec 04, 2025	78.06	78.28	77.39	77.83	14,383,966	-0.38(-0.48%)
Dec 03, 2025	78.30	78.92	78.11	78.20	16,968,000	+0.06(+0.08%)
Dec 02, 2025	78.42	78.42	77.54	78.14	20,715,632	-0.52(-0.66%)

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.