Date	Open	High	Low	Close	Volume	Change (%)
Feb 23, 2026	155.88	156.05	146.21	146.75	1,717,684	-8.62(-5.55%)
Feb 20, 2026	150.15	155.99	149.80	155.37	1,155,836	+1.87(+1.22%)
Feb 19, 2026	151.87	153.56	150.98	153.50	1,010,368	+0.99(+0.65%)
Feb 18, 2026	151.50	152.90	150.10	152.51	1,098,142	+3.57(+2.40%)
Feb 17, 2026	146.00	149.65	145.73	148.94	875,635	+2.22(+1.51%)
Feb 13, 2026	146.58	148.15	143.50	146.72	1,419,094	-0.76(-0.52%)
Feb 12, 2026	154.90	154.90	145.32	147.48	2,445,034	-7.35(-4.75%)
Feb 11, 2026	158.80	160.55	152.55	154.83	1,253,515	-3.51(-2.22%)
Feb 10, 2026	157.19	160.90	156.30	158.34	2,200,953	+2.16(+1.38%)
Feb 09, 2026	152.28	157.91	151.26	156.18	2,681,287	+4.59(+3.03%)
Feb 06, 2026	153.39	153.44	150.23	151.59	1,783,571	+1.63(+1.09%)
Feb 05, 2026	151.88	153.63	147.14	149.96	2,896,711	-3.39(-2.21%)
Feb 04, 2026	159.09	159.09	150.88	153.35	2,419,052	-6.43(-4.02%)
Feb 03, 2026	164.49	164.49	157.68	159.78	1,556,643	-1.94(-1.20%)
Feb 02, 2026	162.26	163.72	159.88	161.72	863,779	-0.85(-0.52%)
Jan 30, 2026	164.01	166.00	161.61	162.57	963,377	-2.31(-1.40%)
Jan 29, 2026	169.88	171.44	163.83	164.88	2,325,184	-3.44(-2.04%)
Jan 28, 2026	167.94	172.53	167.78	168.32	1,521,016	+5.28(+3.24%)
Jan 27, 2026	165.81	166.40	162.99	163.04	1,347,840	+0.04(+0.02%)
Jan 26, 2026	162.01	164.94	160.00	163.00	989,845	+1.35(+0.84%)
Jan 23, 2026	164.75	165.58	161.20	161.65	1,439,790	-0.35(-0.22%)
Jan 22, 2026	169.24	169.30	160.38	162.00	1,736,337	-3.96(-2.39%)
Jan 21, 2026	172.55	172.58	163.69	165.96	1,628,336	-4.67(-2.74%)
Jan 20, 2026	167.00	172.75	166.50	170.63	1,518,717	-1.17(-0.68%)
Jan 16, 2026	176.50	178.49	169.11	171.80	1,347,736	-4.70(-2.66%)
Jan 15, 2026	177.06	178.98	175.50	176.50	2,363,242	+2.45(+1.41%)
Jan 14, 2026	180.95	181.10	172.53	174.05	1,999,085	-10.03(-5.45%)
Jan 13, 2026	185.70	186.28	179.79	184.08	1,889,638	-4.03(-2.14%)
Jan 12, 2026	183.85	189.38	179.99	188.11	1,782,638	+9.62(+5.39%)
Jan 09, 2026	181.35	182.00	176.80	178.49	997,538	-1.59(-0.88%)
Jan 08, 2026	176.50	181.31	176.50	180.08	592,485	+3.01(+1.70%)
Jan 07, 2026	178.30	180.32	176.80	177.07	663,737	-3.25(-1.80%)
Jan 06, 2026	186.46	188.38	179.82	180.32	2,041,275	-0.70(-0.39%)
Jan 05, 2026	179.49	181.95	173.85	181.02	1,513,439	+2.56(+1.43%)
Jan 02, 2026	170.59	179.09	170.44	178.46	2,145,275	+14.25(+8.68%)
Dec 31, 2025	164.60	166.18	164.20	164.21	649,949	-1.06(-0.64%)
Dec 30, 2025	165.32	168.22	165.09	165.27	642,075	-0.76(-0.46%)
Dec 29, 2025	163.24	166.12	162.93	166.03	587,071	+0.84(+0.51%)
Dec 26, 2025	164.15	166.17	163.66	165.19	402,378	+0.52(+0.32%)
Dec 24, 2025	164.93	165.50	163.50	164.67	488,282	-0.45(-0.27%)
Dec 23, 2025	164.40	165.56	162.80	165.12	705,775	-0.37(-0.22%)
Dec 22, 2025	166.80	167.55	163.87	165.49	1,125,331	+0.83(+0.50%)
Dec 19, 2025	165.33	166.45	164.20	164.66	913,265	+0.82(+0.50%)
Dec 18, 2025	163.77	164.78	160.48	163.84	788,986	+3.51(+2.19%)
Dec 17, 2025	165.25	166.67	159.92	160.33	1,345,347	-3.06(-1.87%)
Dec 16, 2025	160.00	166.50	159.00	163.39	1,314,230	+1.50(+0.93%)
Dec 15, 2025	171.87	171.87	161.28	161.89	1,688,403	-9.56(-5.58%)
Dec 12, 2025	175.12	176.65	169.80	171.45	1,216,759	-1.32(-0.76%)
Dec 11, 2025	170.79	175.60	169.70	172.77	1,541,336	-0.59(-0.34%)
Dec 10, 2025	173.25	175.77	169.00	173.36	913,414	-0.01(-0.01%)
Dec 09, 2025	168.84	175.01	166.60	173.37	942,624	+1.44(+0.83%)
Dec 08, 2025	172.28	173.45	170.18	171.94	714,862	+0.63(+0.37%)
Dec 05, 2025	173.84	174.11	170.68	171.30	707,157	+0.43(+0.25%)
Dec 04, 2025	170.73	175.98	169.53	170.87	1,541,401	+2.58(+1.53%)
Dec 03, 2025	169.00	169.42	167.13	168.29	612,806	-1.33(-0.78%)
Dec 02, 2025	171.97	173.40	168.63	169.62	815,852	-1.11(-0.65%)

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.