Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	95.26	98.07	95.20	97.09	79,753,296	+0.85(+0.88%)
Feb 27, 2026	94.29	96.75	90.58	96.24	200,800,928	+11.65(+13.77%)
Feb 26, 2026	83.20	87.62	82.80	84.59	79,288,384	+1.89(+2.29%)
Feb 25, 2026	79.43	83.12	79.25	82.70	69,103,024	+4.66(+5.97%)
Feb 24, 2026	75.73	78.12	75.21	78.04	32,865,960	+2.02(+2.66%)
Feb 23, 2026	77.79	77.83	75.01	76.02	38,279,492	-2.65(-3.37%)
Feb 20, 2026	76.61	78.85	76.40	78.67	32,412,100	+1.67(+2.17%)
Feb 19, 2026	77.75	78.70	76.59	77.00	30,095,220	-0.99(-1.27%)
Feb 18, 2026	77.32	78.32	76.28	77.99	29,813,232	+0.99(+1.29%)
Feb 17, 2026	76.92	77.87	75.30	77.00	35,968,004	+0.13(+0.17%)
Feb 13, 2026	76.14	77.18	75.53	76.87	42,333,816	+1.01(+1.33%)
Feb 12, 2026	79.11	79.15	75.23	75.86	73,313,784	-3.76(-4.72%)
Feb 11, 2026	81.96	82.48	79.45	79.62	40,761,516	-2.59(-3.15%)
Feb 10, 2026	82.71	84.66	82.09	82.21	43,523,988	+0.74(+0.91%)
Feb 09, 2026	82.18	82.20	79.87	81.47	42,151,572	-0.73(-0.89%)
Feb 06, 2026	81.02	82.48	80.65	82.20	46,154,060	+1.33(+1.64%)
Feb 05, 2026	81.49	83.30	80.53	80.87	54,532,704	+0.71(+0.89%)
Feb 04, 2026	79.99	81.44	79.22	80.16	48,802,632	+0.22(+0.28%)
Feb 03, 2026	82.23	82.45	79.62	79.94	49,631,824	-2.82(-3.41%)
Feb 02, 2026	83.53	85.27	82.72	82.76	41,364,024	-0.73(-0.87%)
Jan 30, 2026	83.10	84.06	82.78	83.49	45,755,068	+0.33(+0.40%)
Jan 29, 2026	84.31	84.38	82.35	83.16	42,163,180	-1.48(-1.75%)
Jan 28, 2026	85.62	86.47	84.30	84.64	38,732,304	-0.94(-1.10%)
Jan 27, 2026	85.28	85.60	83.88	85.58	37,623,384	-0.12(-0.14%)
Jan 26, 2026	86.92	86.94	85.35	85.70	40,830,216	-0.42(-0.49%)
Jan 23, 2026	83.43	86.30	83.28	86.12	64,522,176	+2.58(+3.09%)
Jan 22, 2026	85.02	85.10	82.98	83.54	68,934,344	-1.82(-2.13%)
Jan 21, 2026	82.51	86.00	81.93	85.36	127,744,984	-1.90(-2.18%)
Jan 20, 2026	88.97	89.90	87.02	87.26	108,200,016	-0.74(-0.84%)
Jan 16, 2026	88.33	88.51	87.78	88.00	48,130,500	-0.05(-0.06%)
Jan 15, 2026	89.02	89.89	87.82	88.05	36,836,328	-0.50(-0.56%)
Jan 14, 2026	91.24	91.58	87.95	88.55	49,610,996	-1.77(-1.96%)
Jan 13, 2026	89.44	91.15	89.07	90.32	45,016,208	+0.91(+1.02%)
Jan 12, 2026	89.69	90.33	89.33	89.41	36,208,196	-0.05(-0.06%)
Jan 09, 2026	90.03	90.05	88.32	89.46	55,600,784	-1.07(-1.18%)
Jan 08, 2026	90.45	91.25	89.58	90.53	39,960,640	-0.20(-0.22%)
Jan 07, 2026	91.56	92.42	90.06	90.73	36,461,072	+0.08(+0.09%)
Jan 06, 2026	91.54	91.64	89.74	90.65	43,234,536	-0.81(-0.89%)
Jan 05, 2026	90.92	92.63	90.84	91.46	39,402,760	+0.47(+0.52%)

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.