Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	81.27	81.56	79.35	79.46	1,251,481	-1.81(-2.23%)
Mar 03, 2026	80.82	81.57	79.93	81.27	1,610,067	-0.65(-0.79%)
Mar 02, 2026	81.17	82.63	80.90	81.92	1,368,997	-0.98(-1.18%)
Feb 27, 2026	81.91	82.93	80.85	82.90	1,451,485	+0.44(+0.53%)
Feb 26, 2026	82.66	83.73	81.38	82.46	1,860,950	+0.10(+0.12%)
Feb 25, 2026	83.96	84.01	82.03	82.36	1,193,698	-0.82(-0.99%)
Feb 24, 2026	83.07	84.70	82.94	83.18	1,363,039	+0.72(+0.87%)
Feb 23, 2026	82.24	82.73	81.19	82.46	980,256	+0.22(+0.27%)
Feb 20, 2026	80.58	82.86	80.46	82.24	1,084,619	+0.93(+1.14%)
Feb 19, 2026	83.44	84.27	81.27	81.31	942,364	-2.75(-3.27%)
Feb 18, 2026	84.54	84.80	83.01	84.06	1,311,805	-0.23(-0.27%)
Feb 17, 2026	83.06	85.03	83.06	84.29	1,004,622	-0.15(-0.18%)
Feb 13, 2026	82.76	84.53	81.72	84.44	1,045,870	+1.54(+1.86%)
Feb 12, 2026	85.56	85.94	82.51	82.90	891,724	-2.92(-3.40%)
Feb 11, 2026	84.90	86.15	84.55	85.82	850,563	+1.51(+1.79%)
Feb 10, 2026	83.27	85.50	83.10	84.31	852,658	+1.15(+1.38%)
Feb 09, 2026	83.05	84.30	83.05	83.16	1,242,620	-0.56(-0.67%)
Feb 06, 2026	83.04	84.22	82.77	83.72	1,630,995	+1.00(+1.21%)
Feb 05, 2026	79.80	83.27	79.80	82.72	2,057,691	+1.77(+2.19%)
Feb 04, 2026	80.38	83.32	79.18	80.95	2,362,755	+2.15(+2.73%)
Feb 03, 2026	79.72	80.13	77.59	78.80	2,025,267	-1.02(-1.28%)
Feb 02, 2026	77.98	80.18	77.67	79.82	1,394,561	+1.71(+2.19%)
Jan 30, 2026	77.59	78.24	77.06	78.11	1,803,791	+0.00(+0.00%)
Jan 29, 2026	77.85	78.51	76.53	78.11	2,006,980	+0.93(+1.20%)
Jan 28, 2026	76.63	80.47	75.71	77.18	5,727,394	-5.63(-6.80%)
Jan 27, 2026	82.32	83.58	81.61	82.81	2,115,509	+0.31(+0.38%)
Jan 26, 2026	80.84	82.55	80.14	82.50	1,104,937	+1.59(+1.97%)
Jan 23, 2026	81.42	82.20	80.10	80.91	1,540,238	-0.68(-0.83%)
Jan 22, 2026	81.41	84.67	80.94	81.59	1,704,418	+0.64(+0.79%)
Jan 21, 2026	80.65	81.47	80.04	80.95	599,250	+1.10(+1.38%)
Jan 20, 2026	79.12	80.84	78.82	79.85	1,070,741	-0.26(-0.32%)
Jan 16, 2026	81.00	81.73	80.04	80.11	605,718	-0.53(-0.66%)
Jan 15, 2026	82.38	82.42	79.76	80.64	821,632	-1.31(-1.60%)
Jan 14, 2026	79.96	81.99	79.96	81.95	601,636	+1.66(+2.07%)
Jan 13, 2026	81.28	81.31	79.90	80.29	740,310	-0.17(-0.21%)
Jan 12, 2026	81.61	81.61	79.64	80.46	1,042,097	-1.32(-1.61%)
Jan 09, 2026	83.22	83.89	81.69	81.78	1,462,546	-1.10(-1.33%)
Jan 08, 2026	80.17	84.26	79.90	82.88	1,074,186	+1.39(+1.71%)
Jan 07, 2026	87.50	88.09	79.71	81.49	2,886,090	-6.63(-7.52%)
Jan 06, 2026	87.87	89.37	87.53	88.12	1,113,343	+1.06(+1.22%)
Jan 05, 2026	87.44	88.26	86.81	87.06	797,430	+0.79(+0.92%)

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.