Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	45.82	45.86	44.99	45.28	2,314,913	-0.29(-0.64%)
Feb 05, 2026	43.47	46.17	43.60	45.57	3,783,832	+2.61(+6.08%)
Feb 04, 2026	43.19	43.40	42.69	42.96	2,788,672	+0.03(+0.07%)
Feb 03, 2026	43.08	43.16	42.25	42.93	2,702,104	-0.09(-0.21%)
Feb 02, 2026	43.85	43.97	42.98	43.02	2,299,014	-0.86(-1.96%)
Jan 30, 2026	43.39	43.94	42.91	43.88	2,144,331	+0.47(+1.08%)
Jan 29, 2026	42.40	43.43	42.18	43.41	2,652,904	+0.25(+0.58%)
Jan 28, 2026	43.11	43.63	42.95	43.16	2,186,080	-0.02(-0.05%)
Jan 27, 2026	44.11	44.25	43.17	43.18	2,390,859	-0.82(-1.86%)
Jan 26, 2026	43.84	44.22	43.63	44.00	1,629,707	+0.30(+0.69%)
Jan 23, 2026	43.26	43.77	42.91	43.70	1,862,848	+0.45(+1.04%)
Jan 22, 2026	44.54	44.70	43.23	43.25	2,123,650	-1.45(-3.24%)
Jan 21, 2026	45.05	45.20	44.34	44.70	1,824,313	-0.34(-0.75%)
Jan 20, 2026	44.75	45.16	44.53	45.04	1,832,906	+0.32(+0.72%)
Jan 16, 2026	44.07	44.86	44.07	44.72	2,536,518	+0.24(+0.54%)
Jan 15, 2026	44.50	44.91	44.31	44.48	2,082,019	+0.18(+0.41%)
Jan 14, 2026	44.56	44.87	43.65	44.30	2,177,678	-0.26(-0.58%)
Jan 13, 2026	44.44	45.00	44.35	44.56	1,575,901	+0.12(+0.27%)
Jan 12, 2026	44.42	44.90	44.34	44.44	1,484,366	+0.17(+0.38%)
Jan 09, 2026	44.50	45.24	44.26	44.27	1,623,163	-0.41(-0.92%)
Jan 08, 2026	45.19	45.40	44.09	44.68	1,832,974	-0.46(-1.02%)
Jan 07, 2026	44.69	45.62	44.59	45.14	1,849,161	+0.76(+1.71%)
Jan 06, 2026	43.53	44.56	43.53	44.38	1,688,075	+0.64(+1.46%)
Jan 05, 2026	44.29	44.35	42.90	43.74	1,852,348	-0.79(-1.77%)
Jan 02, 2026	44.18	44.84	43.92	44.53	1,153,593	+0.19(+0.43%)
Dec 31, 2025	44.80	44.80	44.25	44.34	1,249,342	-0.48(-1.07%)
Dec 30, 2025	44.59	44.88	44.41	44.82	1,345,967	+0.22(+0.49%)
Dec 29, 2025	44.68	44.75	44.41	44.60	923,096	+0.14(+0.31%)
Dec 26, 2025	44.19	44.50	44.18	44.46	698,951	+0.19(+0.43%)
Dec 24, 2025	43.96	44.37	43.91	44.27	566,526	+0.41(+0.93%)
Dec 23, 2025	43.78	44.04	43.48	43.86	1,062,282	+0.25(+0.57%)
Dec 22, 2025	43.87	43.93	43.42	43.61	1,608,299	-0.36(-0.82%)
Dec 19, 2025	44.53	44.54	43.92	43.97	4,004,177	-0.54(-1.21%)
Dec 18, 2025	44.59	44.95	44.47	44.51	1,904,763	+0.00(+0.00%)
Dec 17, 2025	44.20	44.62	44.09	44.51	1,711,143	+0.31(+0.70%)
Dec 16, 2025	44.54	44.85	44.02	44.20	1,902,400	-0.34(-0.76%)
Dec 15, 2025	44.12	44.59	44.06	44.54	2,547,841	+0.57(+1.30%)
Dec 12, 2025	43.89	44.16	43.74	43.97	1,996,687	+0.24(+0.55%)
Dec 11, 2025	44.76	44.94	43.44	43.73	2,382,467	-0.74(-1.66%)
Dec 10, 2025	45.36	45.61	44.44	44.47	2,278,349	-0.77(-1.70%)
Dec 09, 2025	45.97	46.29	45.19	45.24	2,484,119	-0.45(-0.98%)
Dec 08, 2025	45.50	46.03	45.39	45.69	1,691,762	-0.04(-0.09%)
Dec 05, 2025	45.79	46.10	45.72	45.73	1,612,734	-0.18(-0.39%)
Dec 04, 2025	45.70	46.36	45.60	45.91	1,297,212	+0.23(+0.50%)
Dec 03, 2025	46.22	46.22	45.36	45.68	1,397,801	-0.34(-0.74%)
Dec 02, 2025	45.87	46.19	45.44	46.02	1,782,942	+0.20(+0.44%)

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.