Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	46.37	47.74	45.84	47.64	36,657,964	+4.30(+9.92%)
Feb 05, 2026	45.04	45.67	43.24	43.34	53,689,808	-3.85(-8.16%)
Feb 04, 2026	47.95	49.10	46.47	47.19	46,705,984	-3.11(-6.18%)
Feb 03, 2026	58.35	58.63	49.96	50.30	70,229,440	-8.63(-14.64%)
Feb 02, 2026	57.90	59.30	57.79	58.93	16,639,638	-0.50(-0.84%)
Jan 30, 2026	59.27	59.91	58.59	59.43	12,085,781	+0.10(+0.17%)
Jan 29, 2026	59.93	59.93	58.80	59.33	15,793,572	-1.00(-1.66%)
Jan 28, 2026	61.48	61.56	59.99	60.33	16,161,313	-2.56(-4.07%)
Jan 27, 2026	62.89	63.49	62.49	62.89	13,380,884	-1.09(-1.70%)
Jan 26, 2026	62.88	63.99	62.67	63.98	20,249,792	+1.72(+2.76%)
Jan 23, 2026	63.40	64.16	62.02	62.26	28,013,450	+0.03(+0.05%)
Jan 22, 2026	61.44	62.44	61.04	62.23	20,271,060	+2.91(+4.91%)
Jan 21, 2026	60.01	60.17	57.56	59.32	30,615,176	-1.36(-2.24%)
Jan 20, 2026	60.22	62.17	59.95	60.68	30,374,134	-1.65(-2.65%)
Jan 16, 2026	59.91	62.40	59.24	62.33	43,377,028	+5.21(+9.12%)
Jan 15, 2026	57.79	57.84	56.29	57.12	25,715,784	-1.79(-3.04%)
Jan 14, 2026	58.84	59.75	58.34	58.91	16,285,720	-0.73(-1.22%)
Jan 13, 2026	60.58	60.63	59.14	59.64	16,872,312	-0.22(-0.37%)
Jan 12, 2026	60.14	60.30	59.10	59.86	19,131,572	+1.05(+1.79%)
Jan 09, 2026	59.47	60.64	58.78	58.81	29,064,456	+1.47(+2.56%)
Jan 08, 2026	57.04	57.91	57.01	57.34	17,571,184	+0.77(+1.36%)
Jan 07, 2026	56.85	57.77	56.23	56.57	17,500,892	+0.31(+0.55%)
Jan 06, 2026	57.18	58.15	56.02	56.26	32,815,814	+1.15(+2.09%)
Jan 05, 2026	53.92	55.41	53.36	55.11	29,848,656	+2.72(+5.19%)
Jan 02, 2026	51.61	52.41	51.41	52.39	12,138,559	+1.51(+2.97%)
Dec 31, 2025	51.05	51.26	50.55	50.88	10,803,861	-0.34(-0.66%)
Dec 30, 2025	51.52	51.67	51.06	51.22	11,859,547	-0.25(-0.49%)
Dec 29, 2025	51.56	51.99	51.34	51.47	16,857,324	-0.93(-1.77%)
Dec 26, 2025	53.02	53.02	51.70	52.40	13,255,563	-0.16(-0.30%)
Dec 24, 2025	52.85	53.63	52.00	52.56	19,300,204	+0.95(+1.84%)
Dec 23, 2025	52.67	53.20	51.04	51.61	67,414,936	+3.51(+7.30%)
Dec 22, 2025	47.75	48.22	47.59	48.10	12,756,453	+0.01(+0.02%)
Dec 19, 2025	48.10	48.80	47.98	48.09	10,927,186	+0.48(+1.01%)
Dec 18, 2025	48.00	48.31	47.52	47.61	8,299,883	-0.16(-0.33%)
Dec 17, 2025	48.10	48.75	47.73	47.77	10,308,889	-1.19(-2.43%)
Dec 16, 2025	49.81	49.97	48.41	48.96	14,132,378	-1.41(-2.80%)
Dec 15, 2025	49.96	50.66	49.55	50.37	11,325,764	+0.19(+0.38%)
Dec 12, 2025	50.53	50.75	49.91	50.18	12,392,855	-0.11(-0.22%)
Dec 11, 2025	49.96	50.54	49.59	50.29	15,588,967	+1.24(+2.53%)
Dec 10, 2025	47.40	49.50	47.04	49.05	16,936,052	+2.69(+5.80%)
Dec 09, 2025	46.22	46.79	46.08	46.36	10,236,717	-0.41(-0.88%)
Dec 08, 2025	47.16	47.17	46.35	46.77	14,825,810	-1.09(-2.28%)
Dec 05, 2025	48.94	49.12	47.83	47.86	15,325,613	-0.13(-0.27%)
Dec 04, 2025	47.98	48.24	47.37	47.99	18,443,004	+0.42(+0.88%)
Dec 03, 2025	47.63	48.11	47.30	47.57	11,450,673	+0.14(+0.30%)
Dec 02, 2025	47.86	47.98	47.37	47.43	11,875,374	-1.00(-2.06%)

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.