Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	45.34	45.34	45.23	45.24	315,122	-0.11(-0.24%)
Feb 04, 2026	45.43	45.45	45.33	45.35	377,125	-0.15(-0.33%)
Feb 03, 2026	45.58	45.60	45.41	45.50	585,215	-0.07(-0.15%)
Feb 02, 2026	45.58	45.58	45.46	45.57	485,564	+0.15(+0.33%)
Jan 30, 2026	45.53	45.55	45.38	45.42	586,862	-0.15(-0.33%)
Jan 29, 2026	45.61	45.63	45.55	45.57	495,216	-0.11(-0.24%)
Jan 28, 2026	45.71	45.73	45.67	45.68	153,342	-0.05(-0.11%)
Jan 27, 2026	45.73	45.74	45.69	45.73	318,456	+0.01(+0.02%)
Jan 26, 2026	45.79	45.79	45.71	45.72	408,356	-0.09(-0.20%)
Jan 23, 2026	45.81	45.83	45.80	45.81	180,466	-0.03(-0.07%)
Jan 22, 2026	45.80	45.84	45.80	45.84	255,764	+0.04(+0.09%)
Jan 21, 2026	45.78	45.85	45.78	45.80	319,005	+0.02(+0.04%)
Jan 20, 2026	45.81	45.83	45.77	45.78	254,097	-0.06(-0.14%)
Jan 16, 2026	45.84	45.85	45.81	45.84	226,261	+0.02(+0.03%)
Jan 15, 2026	45.85	45.85	45.81	45.83	266,720	-0.01(-0.02%)
Jan 14, 2026	45.82	45.84	45.81	45.84	216,143	+0.01(+0.02%)
Jan 13, 2026	45.84	45.85	45.81	45.83	267,475	-0.01(-0.02%)
Jan 12, 2026	45.83	45.84	45.79	45.84	229,065	+0.02(+0.04%)
Jan 09, 2026	45.78	45.82	45.78	45.82	191,710	+0.06(+0.13%)
Jan 08, 2026	45.77	45.82	45.76	45.76	216,294	-0.03(-0.07%)
Jan 07, 2026	45.76	45.79	45.75	45.79	278,175	+0.04(+0.09%)
Jan 06, 2026	45.71	45.76	45.71	45.75	296,163	+0.01(+0.02%)
Jan 05, 2026	45.70	45.74	45.70	45.74	248,637	+0.07(+0.15%)
Jan 02, 2026	45.68	45.68	45.64	45.67	170,330	+0.03(+0.07%)
Dec 31, 2025	45.66	45.69	45.63	45.64	408,021	+0.00(+0.00%)
Dec 30, 2025	45.69	45.69	45.63	45.64	595,088	-0.02(-0.04%)
Dec 29, 2025	45.65	45.69	45.64	45.66	208,460	+0.05(+0.11%)
Dec 26, 2025	45.62	45.71	45.58	45.61	133,564	-0.05(-0.11%)
Dec 24, 2025	45.63	45.67	45.63	45.66	128,619	+0.02(+0.04%)
Dec 23, 2025	45.62	45.66	45.60	45.64	237,163	+0.02(+0.04%)
Dec 22, 2025	45.62	45.65	45.61	45.62	224,074	+0.03(+0.07%)
Dec 19, 2025	45.60	45.60	45.58	45.59	244,002	+0.02(+0.04%)
Dec 18, 2025	45.59	45.59	45.54	45.57	411,639	+0.02(+0.04%)
Dec 17, 2025	45.59	45.60	45.54	45.55	249,269	-0.03(-0.07%)
Dec 16, 2025	45.58	45.62	45.55	45.58	228,974	+0.02(+0.04%)
Dec 15, 2025	45.58	45.59	45.55	45.56	295,810	-0.01(-0.02%)
Dec 12, 2025	45.56	45.57	45.52	45.57	199,888	+0.01(+0.02%)
Dec 11, 2025	45.56	45.57	45.55	45.56	228,231	-0.01(-0.02%)
Dec 10, 2025	45.50	45.57	45.50	45.57	445,101	+0.03(+0.06%)
Dec 09, 2025	45.50	45.54	45.50	45.54	328,635	+0.04(+0.09%)
Dec 08, 2025	45.54	45.54	45.49	45.50	168,613	+0.03(+0.07%)
Dec 05, 2025	45.49	45.52	45.47	45.47	166,268	-0.02(-0.04%)
Dec 04, 2025	45.50	45.50	45.47	45.49	232,348	+0.02(+0.04%)
Dec 03, 2025	45.41	45.47	45.41	45.47	213,906	+0.04(+0.09%)
Dec 02, 2025	45.42	45.44	45.40	45.43	196,823	+0.01(+0.02%)

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.