Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	81.09	84.67	80.89	84.12	44,884,772	+1.35(+1.63%)
Mar 02, 2026	80.72	83.29	80.51	82.77	33,308,100	+1.20(+1.47%)
Feb 27, 2026	80.30	81.63	80.00	81.57	25,153,364	-1.03(-1.25%)
Feb 26, 2026	81.43	83.06	81.13	82.60	43,575,496	+1.75(+2.16%)
Feb 25, 2026	78.66	80.86	78.26	80.85	36,660,264	+2.44(+3.11%)
Feb 24, 2026	76.90	79.14	76.25	78.41	50,546,272	+1.47(+1.91%)
Feb 23, 2026	79.49	79.49	76.42	76.94	44,189,880	-3.84(-4.75%)
Feb 20, 2026	81.18	83.01	80.40	80.78	21,967,384	-1.00(-1.22%)
Feb 19, 2026	81.82	82.23	80.99	81.78	12,374,682	-0.22(-0.27%)
Feb 18, 2026	80.97	82.70	80.11	82.00	20,040,094	+1.04(+1.28%)
Feb 17, 2026	82.11	82.49	79.91	80.96	21,424,028	-1.81(-2.19%)
Feb 13, 2026	81.52	83.40	80.94	82.77	27,101,120	+1.81(+2.24%)
Feb 12, 2026	82.91	83.17	79.71	80.96	30,604,028	-2.27(-2.73%)
Feb 11, 2026	85.34	85.54	81.93	83.23	34,712,848	-2.18(-2.55%)
Feb 10, 2026	85.71	87.08	85.28	85.41	26,389,248	+0.35(+0.41%)
Feb 09, 2026	82.60	85.44	81.78	85.06	28,977,096	+2.60(+3.15%)
Feb 06, 2026	81.57	82.53	80.21	82.46	38,782,176	+2.79(+3.50%)
Feb 05, 2026	83.04	83.93	79.27	79.67	44,903,472	-4.17(-4.97%)
Feb 04, 2026	84.05	84.78	81.53	83.84	45,213,404	-1.55(-1.82%)
Feb 03, 2026	89.37	89.37	84.30	85.39	26,619,136	-4.13(-4.61%)
Feb 02, 2026	91.14	91.36	89.29	89.52	9,658,097	-0.79(-0.87%)
Jan 30, 2026	91.94	92.15	89.72	90.31	14,835,634	-1.96(-2.12%)
Jan 29, 2026	94.49	94.49	90.65	92.27	23,320,340	-4.79(-4.94%)
Jan 28, 2026	98.10	98.95	96.95	97.06	9,022,212	-0.70(-0.72%)
Jan 27, 2026	99.07	99.28	97.42	97.76	9,643,052	-1.05(-1.06%)
Jan 26, 2026	98.00	99.34	97.82	98.81	8,573,497	+1.10(+1.13%)
Jan 23, 2026	96.89	98.56	96.78	97.71	9,746,312	+0.77(+0.79%)
Jan 22, 2026	96.42	96.94	95.81	96.94	7,211,988	+1.54(+1.61%)
Jan 21, 2026	96.09	96.40	94.23	95.40	9,500,355	-0.53(-0.55%)
Jan 20, 2026	96.30	97.27	95.80	95.93	10,578,865	-2.38(-2.42%)
Jan 16, 2026	100.00	100.09	98.08	98.31	7,824,485	-1.47(-1.47%)
Jan 15, 2026	101.50	101.66	99.47	99.78	9,021,992	-1.29(-1.28%)
Jan 14, 2026	102.92	103.10	100.09	101.07	7,740,932	-2.28(-2.21%)
Jan 13, 2026	104.97	105.46	102.94	103.35	7,434,661	-2.00(-1.90%)
Jan 12, 2026	104.41	105.61	104.20	105.35	3,232,843	+0.35(+0.33%)
Jan 09, 2026	104.46	105.28	103.53	105.00	3,407,434	+0.56(+0.54%)
Jan 08, 2026	105.63	105.70	104.25	104.44	3,037,180	-1.80(-1.69%)
Jan 07, 2026	105.00	107.30	105.00	106.24	3,216,273	+1.32(+1.26%)
Jan 06, 2026	103.55	104.96	103.34	104.92	3,910,166	+1.29(+1.24%)
Jan 05, 2026	103.47	104.59	102.99	103.63	4,848,454	+1.01(+0.98%)

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.