Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	45.81	45.89	45.64	45.68	690,208	-0.44(-0.95%)
Feb 04, 2026	45.96	46.13	45.79	46.12	1,082,125	+0.29(+0.63%)
Feb 03, 2026	46.25	46.25	45.68	45.83	1,201,050	-0.31(-0.67%)
Feb 02, 2026	44.14	46.28	44.14	46.14	3,081,661	+1.36(+3.04%)
Jan 30, 2026	44.73	44.80	44.49	44.78	678,084	-0.02(-0.04%)
Jan 29, 2026	44.89	44.92	44.46	44.80	827,643	+0.32(+0.72%)
Jan 28, 2026	44.52	44.57	44.31	44.48	916,166	-0.07(-0.16%)
Jan 27, 2026	44.53	44.59	44.38	44.55	569,208	+0.36(+0.81%)
Jan 26, 2026	43.99	44.26	43.99	44.19	708,604	+0.20(+0.45%)
Jan 23, 2026	43.81	44.05	43.70	43.99	760,255	-0.44(-0.99%)
Jan 22, 2026	44.41	44.52	44.31	44.43	604,942	+0.26(+0.59%)
Jan 21, 2026	44.00	44.23	43.97	44.17	885,077	-0.21(-0.47%)
Jan 20, 2026	44.47	44.56	44.32	44.38	1,322,375	-0.99(-2.18%)
Jan 16, 2026	45.47	45.47	45.24	45.37	904,401	-0.34(-0.74%)
Jan 15, 2026	45.65	45.76	45.54	45.71	434,068	-0.09(-0.20%)
Jan 14, 2026	45.57	45.81	45.57	45.80	532,160	+0.37(+0.81%)
Jan 13, 2026	45.58	45.58	45.36	45.43	1,803,262	-0.28(-0.61%)
Jan 12, 2026	45.50	45.78	45.48	45.71	495,739	+0.21(+0.46%)
Jan 09, 2026	45.64	45.65	45.33	45.50	577,721	-0.39(-0.85%)
Jan 08, 2026	45.93	45.93	45.74	45.89	730,652	-0.54(-1.16%)
Jan 07, 2026	46.54	46.60	46.37	46.43	846,341	+0.08(+0.17%)
Jan 06, 2026	46.48	46.55	46.30	46.35	507,073	-0.23(-0.49%)
Jan 05, 2026	46.50	46.62	46.36	46.58	482,018	-0.24(-0.51%)
Jan 02, 2026	46.56	46.83	46.54	46.82	579,006	+0.53(+1.14%)
Dec 31, 2025	46.10	46.33	46.10	46.29	487,615	+0.47(+1.03%)
Dec 30, 2025	45.68	45.88	45.68	45.82	307,048	+0.18(+0.39%)
Dec 29, 2025	45.69	45.71	45.51	45.64	384,882	-0.28(-0.61%)
Dec 26, 2025	46.00	46.02	45.81	45.92	282,691	-0.04(-0.09%)
Dec 24, 2025	46.14	46.14	45.96	45.96	219,762	-0.44(-0.95%)
Dec 23, 2025	46.11	46.44	46.11	46.40	1,006,070	+0.26(+0.56%)
Dec 22, 2025	46.07	46.18	46.06	46.14	450,496	+0.10(+0.22%)
Dec 19, 2025	45.74	46.40	45.74	46.04	848,643	+0.74(+1.63%)
Dec 18, 2025	45.23	45.44	45.23	45.30	354,501	+0.26(+0.58%)
Dec 17, 2025	45.07	45.16	44.98	45.04	554,410	+0.12(+0.27%)
Dec 16, 2025	45.01	45.01	44.78	44.92	641,118	-0.22(-0.49%)
Dec 15, 2025	45.18	45.27	45.11	45.14	612,280	+0.12(+0.27%)
Dec 12, 2025	45.28	45.33	44.94	45.02	469,735	-0.42(-0.92%)
Dec 11, 2025	45.29	45.52	45.22	45.44	672,240	+0.15(+0.33%)
Dec 10, 2025	45.21	45.31	45.11	45.29	430,426	+0.07(+0.15%)
Dec 09, 2025	45.22	45.23	45.11	45.22	599,532	+0.27(+0.60%)
Dec 08, 2025	45.20	45.22	44.87	44.95	817,541	-0.82(-1.79%)
Dec 05, 2025	45.89	45.91	45.70	45.77	833,325	+0.09(+0.20%)
Dec 04, 2025	45.68	45.71	45.53	45.68	492,547	+0.35(+0.77%)
Dec 03, 2025	45.40	45.47	45.17	45.33	682,858	-0.37(-0.81%)
Dec 02, 2025	45.86	45.87	45.61	45.70	584,479	-0.38(-0.82%)

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.