Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	48.32	48.87	47.65	47.87	6,087,139	-0.50(-1.03%)
Feb 05, 2026	49.18	49.29	47.76	48.37	6,501,943	-0.13(-0.27%)
Feb 04, 2026	46.80	48.72	46.41	48.50	12,143,010	+2.00(+4.30%)
Feb 03, 2026	45.20	46.79	45.12	46.50	9,903,278	+0.88(+1.93%)
Feb 02, 2026	46.75	46.77	45.18	45.62	9,461,225	-0.64(-1.38%)
Jan 30, 2026	44.72	46.28	44.43	46.26	9,624,626	+1.83(+4.12%)
Jan 29, 2026	44.39	45.10	44.24	44.43	7,541,588	+0.08(+0.18%)
Jan 28, 2026	44.58	45.19	44.01	44.35	6,378,037	-0.36(-0.81%)
Jan 27, 2026	44.50	45.15	44.46	44.71	6,788,314	+0.08(+0.18%)
Jan 26, 2026	44.67	44.87	44.29	44.63	6,994,454	+0.07(+0.16%)
Jan 23, 2026	44.38	44.88	44.31	44.56	6,135,300	+0.07(+0.16%)
Jan 22, 2026	43.84	44.78	43.82	44.49	5,662,294	+0.51(+1.16%)
Jan 21, 2026	44.23	44.32	43.42	43.98	8,436,566	-0.47(-1.06%)
Jan 20, 2026	44.50	44.71	43.93	44.45	9,035,354	-0.06(-0.13%)
Jan 16, 2026	45.27	45.35	44.31	44.51	7,269,194	-1.09(-2.39%)
Jan 15, 2026	45.35	45.72	44.90	45.60	7,187,171	-0.02(-0.04%)
Jan 14, 2026	44.35	45.79	44.35	45.62	8,684,622	+1.35(+3.05%)
Jan 13, 2026	43.48	44.34	43.34	44.27	8,483,939	+0.79(+1.82%)
Jan 12, 2026	44.58	44.58	43.45	43.48	12,595,898	-1.12(-2.51%)
Jan 09, 2026	43.40	44.68	43.38	44.60	8,693,562	+1.29(+2.98%)
Jan 08, 2026	42.40	43.57	42.19	43.31	10,718,553	+0.96(+2.26%)
Jan 07, 2026	43.35	43.56	42.34	42.35	10,527,617	-0.88(-2.03%)
Jan 06, 2026	43.75	43.80	43.19	43.23	11,211,024	-0.52(-1.19%)
Jan 05, 2026	44.91	44.93	43.73	43.75	12,170,176	-1.33(-2.95%)
Jan 02, 2026	45.83	45.84	44.97	45.09	8,513,214	-0.77(-1.68%)
Dec 31, 2025	45.95	46.09	45.79	45.85	4,356,839	-0.17(-0.36%)
Dec 30, 2025	46.30	46.55	45.99	46.02	5,282,173	-0.25(-0.53%)
Dec 29, 2025	46.58	46.65	46.18	46.27	6,045,886	-0.13(-0.28%)
Dec 26, 2025	46.29	46.62	46.17	46.40	3,965,933	+0.05(+0.11%)
Dec 24, 2025	46.15	46.38	45.98	46.35	2,316,680	+0.36(+0.77%)
Dec 23, 2025	46.69	46.70	45.80	45.99	8,664,122	-0.75(-1.60%)
Dec 22, 2025	46.84	47.05	46.47	46.74	7,648,572	-0.45(-0.96%)
Dec 19, 2025	48.07	48.08	47.10	47.20	13,612,488	-0.84(-1.75%)
Dec 18, 2025	47.81	48.56	47.69	48.03	8,188,316	+0.10(+0.21%)
Dec 17, 2025	47.33	48.19	46.57	47.93	16,141,073	+1.57(+3.38%)
Dec 16, 2025	46.58	46.73	46.00	46.37	9,324,655	-0.04(-0.09%)
Dec 15, 2025	46.21	46.50	46.05	46.41	7,026,027	+0.36(+0.79%)
Dec 12, 2025	45.76	46.22	45.66	46.04	6,462,834	+0.45(+1.00%)
Dec 11, 2025	45.30	46.05	45.10	45.59	8,154,638	+0.51(+1.14%)
Dec 10, 2025	45.08	45.46	44.91	45.08	8,315,847	+0.07(+0.15%)
Dec 09, 2025	45.50	45.67	44.86	45.01	5,777,757	-0.32(-0.70%)
Dec 08, 2025	45.25	45.48	44.52	45.32	5,926,142	+0.03(+0.07%)
Dec 05, 2025	45.30	45.70	45.05	45.29	5,542,480	-0.05(-0.11%)
Dec 04, 2025	45.79	46.02	45.16	45.34	6,150,966	-0.22(-0.48%)
Dec 03, 2025	45.46	46.15	45.28	45.56	5,841,197	+0.27(+0.59%)
Dec 02, 2025	46.31	46.31	44.96	45.29	7,044,793	-1.12(-2.42%)

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.