Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	51.31	55.49	50.01	53.25	107,412,240	+0.06(+0.11%)
Feb 04, 2026	59.44	61.03	49.33	53.19	138,456,832	-8.01(-13.09%)
Feb 03, 2026	66.81	67.62	57.02	61.20	100,846,480	-4.00(-6.13%)
Feb 02, 2026	59.46	66.94	59.10	65.20	66,364,336	+3.41(+5.52%)
Jan 30, 2026	67.12	69.86	60.29	61.79	83,504,240	-8.68(-12.32%)
Jan 29, 2026	70.40	71.98	62.65	70.47	77,471,200	+0.38(+0.54%)
Jan 28, 2026	69.00	70.93	67.97	70.09	72,836,688	+5.13(+7.90%)
Jan 27, 2026	63.31	65.99	62.54	64.96	60,530,320	+4.26(+7.02%)
Jan 26, 2026	60.75	61.95	59.60	60.70	42,438,000	-0.90(-1.46%)
Jan 23, 2026	62.48	63.36	60.15	61.60	58,614,152	-2.12(-3.33%)
Jan 22, 2026	66.90	66.96	63.04	63.72	61,904,516	+0.24(+0.38%)
Jan 21, 2026	60.24	65.11	59.46	63.48	102,474,584	+5.54(+9.56%)
Jan 20, 2026	57.34	61.05	57.22	57.94	71,016,144	-2.81(-4.63%)
Jan 16, 2026	61.19	62.19	59.50	60.75	58,559,620	+2.67(+4.60%)
Jan 15, 2026	60.96	61.66	58.01	58.08	88,954,496	+2.70(+4.88%)
Jan 14, 2026	54.89	55.44	53.00	55.38	70,169,120	-0.69(-1.23%)
Jan 13, 2026	55.69	57.63	55.43	56.07	61,566,592	+1.42(+2.60%)
Jan 12, 2026	52.38	55.15	52.35	54.65	52,690,012	+0.70(+1.30%)
Jan 09, 2026	51.08	54.76	50.31	53.95	87,214,392	+4.30(+8.66%)
Jan 08, 2026	51.80	51.81	48.13	49.65	79,507,672	-2.64(-5.05%)
Jan 07, 2026	52.20	52.74	50.84	52.29	65,382,696	-1.72(-3.18%)
Jan 06, 2026	51.10	54.30	51.07	54.01	92,149,528	+4.79(+9.73%)
Jan 05, 2026	50.34	51.22	48.63	49.22	94,654,112	+1.98(+4.19%)
Jan 02, 2026	45.13	48.09	45.08	47.24	132,720,032	+5.21(+12.40%)
Dec 31, 2025	43.89	44.15	42.01	42.03	44,754,852	-1.64(-3.76%)
Dec 30, 2025	44.15	44.75	43.57	43.67	40,517,480	-0.15(-0.34%)
Dec 29, 2025	42.98	44.33	42.35	43.82	54,422,296	-0.39(-0.88%)
Dec 26, 2025	44.75	44.79	43.81	44.21	38,006,624	+0.00(+0.00%)
Dec 24, 2025	43.72	44.36	43.59	44.21	30,717,768	+0.51(+1.17%)
Dec 23, 2025	42.62	43.80	42.22	43.70	44,177,112	+0.44(+1.02%)
Dec 22, 2025	44.45	44.56	42.73	43.26	62,448,784	+1.54(+3.69%)
Dec 19, 2025	39.60	42.36	39.50	41.72	92,529,440	+3.14(+8.14%)
Dec 18, 2025	39.97	40.42	38.11	38.58	96,707,984	+2.57(+7.14%)
Dec 17, 2025	41.00	41.32	35.70	36.01	125,223,872	-4.48(-11.06%)
Dec 16, 2025	40.75	41.66	39.24	40.49	94,193,648	-0.69(-1.68%)
Dec 15, 2025	43.10	43.42	40.80	41.18	77,618,488	-0.53(-1.27%)
Dec 12, 2025	46.92	47.38	41.06	41.71	138,088,208	-7.08(-14.51%)
Dec 11, 2025	48.01	48.90	44.66	48.79	87,563,080	-0.86(-1.73%)
Dec 10, 2025	47.65	50.09	47.01	49.65	90,657,208	+1.86(+3.89%)
Dec 09, 2025	47.04	48.05	46.47	47.79	56,144,388	-0.20(-0.42%)
Dec 08, 2025	47.56	48.60	46.70	47.99	68,545,992	+1.49(+3.20%)
Dec 05, 2025	46.47	48.05	46.30	46.50	77,050,160	+1.34(+2.97%)
Dec 04, 2025	45.89	46.10	44.44	45.16	77,425,824	-1.42(-3.05%)
Dec 03, 2025	44.45	46.68	43.15	46.58	93,682,224	+2.78(+6.35%)
Dec 02, 2025	42.79	44.61	42.03	43.80	111,075,472	+2.49(+6.03%)

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.