Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	107.80	108.42	107.06	107.40	9,952,417	-0.78(-0.72%)
Jan 23, 2026	109.09	109.09	107.21	108.18	10,491,368	-1.00(-0.92%)
Jan 22, 2026	110.78	111.32	108.58	109.18	9,354,155	-1.93(-1.74%)
Jan 21, 2026	109.19	111.97	108.73	111.11	12,836,208	+1.66(+1.52%)
Jan 20, 2026	108.11	109.64	106.93	109.45	15,233,505	+0.62(+0.57%)
Jan 16, 2026	110.71	110.73	108.43	108.83	14,852,089	-2.14(-1.93%)
Jan 15, 2026	110.62	111.58	108.45	110.97	11,773,753	-0.04(-0.04%)
Jan 14, 2026	108.97	111.22	107.95	111.01	11,960,203	+2.75(+2.54%)
Jan 13, 2026	109.05	109.31	107.22	108.26	9,337,381	-0.93(-0.85%)
Jan 12, 2026	110.97	111.46	108.78	109.19	10,670,646	-1.34(-1.21%)
Jan 09, 2026	110.87	112.48	110.22	110.53	11,062,116	-0.46(-0.41%)
Jan 08, 2026	110.61	112.90	109.25	110.99	20,276,360	+2.39(+2.20%)
Jan 07, 2026	109.50	111.46	107.95	108.60	16,321,430	-0.27(-0.25%)
Jan 06, 2026	107.68	110.17	107.68	108.87	14,478,226	+1.43(+1.33%)
Jan 05, 2026	107.01	108.44	105.80	107.44	15,862,458	+0.99(+0.93%)
Jan 02, 2026	105.53	106.62	104.43	106.45	9,992,437	+1.19(+1.13%)
Dec 31, 2025	105.93	106.10	104.99	105.26	7,557,327	-0.80(-0.75%)
Dec 30, 2025	106.73	106.88	105.64	106.06	6,497,910	-0.56(-0.53%)
Dec 29, 2025	106.85	107.59	106.42	106.62	8,085,338	-0.16(-0.15%)
Dec 26, 2025	106.45	107.05	106.03	106.78	6,280,709	+0.33(+0.31%)
Dec 24, 2025	105.36	106.95	105.28	106.45	5,335,053	+1.41(+1.34%)
Dec 23, 2025	104.56	105.39	104.33	105.04	13,586,579	+0.32(+0.31%)
Dec 22, 2025	100.63	104.95	100.40	104.72	17,131,364	+3.63(+3.59%)
Dec 19, 2025	100.60	102.19	100.11	101.09	44,980,256	+0.40(+0.40%)
Dec 18, 2025	99.27	101.37	98.86	100.69	14,311,134	+1.51(+1.52%)
Dec 17, 2025	98.18	100.14	98.06	99.18	13,180,700	+0.91(+0.93%)
Dec 16, 2025	100.30	100.34	96.79	98.27	16,661,980	-1.99(-1.98%)
Dec 15, 2025	99.99	100.94	98.00	100.26	16,733,669	+0.81(+0.81%)
Dec 12, 2025	98.12	99.81	97.48	99.45	11,911,753	+1.28(+1.30%)
Dec 11, 2025	97.61	98.30	96.75	98.17	11,936,365	+1.38(+1.42%)
Dec 10, 2025	97.22	97.34	95.65	96.79	18,227,520	+0.72(+0.75%)
Dec 09, 2025	98.48	99.00	95.24	96.07	16,421,293	-2.02(-2.06%)
Dec 08, 2025	98.54	98.83	96.98	98.09	13,012,194	-0.78(-0.79%)
Dec 05, 2025	100.54	101.22	98.35	98.87	16,570,831	-1.16(-1.16%)
Dec 04, 2025	101.23	101.73	99.69	100.03	12,868,482	-1.37(-1.35%)
Dec 03, 2025	101.03	102.22	100.66	101.40	12,647,438	+1.23(+1.23%)
Dec 02, 2025	100.67	100.94	99.46	100.17	11,891,899	-0.79(-0.79%)
Dec 01, 2025	103.83	104.78	100.85	100.97	14,296,384	-2.97(-2.86%)
Nov 28, 2025	103.95	104.51	103.24	103.94	6,216,295	+0.20(+0.19%)
Nov 26, 2025	103.71	104.86	103.32	103.74	12,731,966	-1.02(-0.98%)
Nov 25, 2025	99.88	104.94	99.85	104.77	22,415,864	+5.22(+5.24%)
Nov 24, 2025	98.28	101.49	98.28	99.55	28,298,732	+2.62(+2.70%)
Nov 21, 2025	94.67	99.42	94.55	96.93	23,381,444	+2.77(+2.94%)
Nov 20, 2025	94.17	95.19	93.10	94.17	12,655,263	-0.08(-0.08%)
Nov 19, 2025	95.19	96.32	93.29	94.24	14,786,072	-1.37(-1.43%)
Nov 18, 2025	93.31	96.83	91.33	95.61	28,384,888	+3.54(+3.84%)
Nov 17, 2025	92.44	93.95	91.89	92.07	14,457,200	-0.06(-0.06%)
Nov 14, 2025	91.42	94.27	90.71	92.13	19,799,856	-0.01(-0.01%)
Nov 13, 2025	90.54	93.46	90.13	92.14	16,213,786	+1.47(+1.62%)
Nov 12, 2025	90.64	92.12	90.39	90.67	13,329,465	+0.50(+0.55%)
Nov 11, 2025	86.61	90.29	86.52	90.18	15,559,373	+4.16(+4.84%)
Nov 10, 2025	85.96	86.63	85.07	86.01	8,390,092	+0.47(+0.54%)
Nov 07, 2025	85.22	85.85	84.52	85.55	9,302,671	+0.50(+0.58%)
Nov 06, 2025	83.76	85.44	83.64	85.05	10,691,149	+1.38(+1.65%)
Nov 05, 2025	83.32	84.66	82.21	83.67	9,520,005	+0.53(+0.63%)
Nov 04, 2025	82.00	84.24	81.31	83.15	12,952,007	+1.36(+1.66%)

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.