Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	83.00	85.45	83.00	84.59	1,453,515	+1.52(+1.83%)
Feb 02, 2026	82.54	83.35	81.90	83.07	1,788,931	+0.40(+0.48%)
Jan 30, 2026	83.48	83.70	82.21	82.67	2,518,440	-1.21(-1.44%)
Jan 29, 2026	82.38	84.30	81.89	83.88	1,646,730	+1.96(+2.39%)
Jan 28, 2026	81.92	82.63	81.62	81.92	1,732,396	-0.22(-0.27%)
Jan 27, 2026	81.01	82.52	81.01	82.14	2,458,734	+1.14(+1.41%)
Jan 26, 2026	79.49	81.28	79.24	81.00	1,700,601	+0.72(+0.89%)
Jan 23, 2026	81.71	82.20	79.11	80.28	2,153,222	-1.51(-1.84%)
Jan 22, 2026	79.62	82.19	78.89	81.79	3,706,227	+2.35(+2.96%)
Jan 21, 2026	77.09	79.54	77.01	79.44	3,298,654	+1.91(+2.46%)
Jan 20, 2026	75.03	77.99	74.20	77.53	4,894,345	+1.20(+1.57%)
Jan 16, 2026	77.14	78.00	74.49	76.33	3,023,490	-0.88(-1.14%)
Jan 15, 2026	79.25	79.75	77.15	77.21	1,430,122	-1.66(-2.10%)
Jan 14, 2026	79.04	79.57	77.69	78.87	2,121,498	-0.61(-0.77%)
Jan 13, 2026	82.24	82.57	78.61	79.48	1,885,169	-2.18(-2.67%)
Jan 12, 2026	80.50	82.21	78.88	81.66	1,570,546	+1.36(+1.69%)
Jan 09, 2026	82.17	83.23	79.30	80.30	2,668,761	-1.24(-1.52%)
Jan 08, 2026	83.17	83.79	79.94	81.54	2,051,545	-1.63(-1.96%)
Jan 07, 2026	82.50	86.15	82.40	83.17	3,889,440	+1.68(+2.06%)
Jan 06, 2026	78.89	81.54	78.00	81.49	2,651,728	+2.96(+3.77%)
Jan 05, 2026	79.18	79.42	76.08	78.53	1,441,768	-1.14(-1.43%)
Jan 02, 2026	79.88	80.21	78.02	79.67	1,400,449	+0.56(+0.71%)
Dec 31, 2025	78.78	79.84	78.63	79.11	1,096,901	+0.14(+0.18%)
Dec 30, 2025	79.50	79.99	78.52	78.97	1,146,091	-1.01(-1.26%)
Dec 29, 2025	79.73	80.04	78.74	79.98	1,077,894	+0.05(+0.06%)
Dec 26, 2025	80.15	80.42	79.18	79.93	725,282	-0.72(-0.89%)
Dec 24, 2025	80.33	81.02	80.33	80.65	480,228	+0.32(+0.40%)
Dec 23, 2025	80.61	81.84	79.63	80.33	1,229,925	-1.01(-1.24%)
Dec 22, 2025	79.26	82.09	79.09	81.34	2,257,846	+1.77(+2.22%)
Dec 19, 2025	77.80	79.83	77.63	79.57	3,557,486	+1.94(+2.50%)
Dec 18, 2025	77.39	78.16	76.69	77.63	1,765,566	+0.55(+0.71%)
Dec 17, 2025	78.77	79.49	77.07	77.08	2,153,406	-1.29(-1.65%)
Dec 16, 2025	79.41	79.56	77.16	78.37	1,959,722	-1.39(-1.74%)
Dec 15, 2025	80.35	81.00	79.31	79.76	1,977,627	-1.06(-1.31%)
Dec 12, 2025	79.19	80.92	78.50	80.82	1,468,894	+1.68(+2.12%)
Dec 11, 2025	78.63	79.86	78.05	79.14	2,052,190	+0.51(+0.65%)
Dec 10, 2025	79.38	79.71	77.79	78.63	2,659,324	-0.23(-0.29%)
Dec 09, 2025	80.12	81.22	78.32	78.86	1,866,246	-2.65(-3.25%)
Dec 08, 2025	82.12	82.86	81.18	81.51	1,553,996	-0.17(-0.21%)
Dec 05, 2025	82.19	82.44	80.64	81.68	1,714,988	-0.13(-0.16%)
Dec 04, 2025	81.90	83.61	81.44	81.81	2,317,798	-0.03(-0.04%)
Dec 03, 2025	81.70	83.09	80.98	81.84	2,530,629	+0.53(+0.65%)
Dec 02, 2025	82.38	82.69	80.00	81.31	2,454,557	-0.68(-0.83%)

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.