Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	45.78	46.05	45.01	45.34	1,162,142	-0.48(-1.05%)
Feb 02, 2026	45.09	45.94	45.06	45.82	2,886,332	+0.44(+0.97%)
Jan 30, 2026	45.11	45.42	44.92	45.38	1,894,724	+0.06(+0.13%)
Jan 29, 2026	45.48	45.72	44.91	45.32	2,057,581	-0.03(-0.07%)
Jan 28, 2026	45.70	45.80	45.23	45.35	1,759,396	-0.21(-0.47%)
Jan 27, 2026	45.71	45.72	45.36	45.56	2,277,639	-0.07(-0.14%)
Jan 26, 2026	45.53	45.72	45.41	45.63	1,948,244	+0.17(+0.37%)
Jan 23, 2026	45.81	45.99	45.38	45.46	1,409,702	-0.40(-0.87%)
Jan 22, 2026	45.83	46.17	45.73	45.86	2,399,102	+0.16(+0.35%)
Jan 21, 2026	44.96	45.88	44.96	45.70	2,529,946	+1.01(+2.26%)
Jan 20, 2026	44.75	45.06	44.55	44.69	757,101	-0.61(-1.34%)
Jan 16, 2026	45.88	45.88	45.27	45.30	655,958	-0.59(-1.28%)
Jan 15, 2026	45.82	46.01	45.50	45.88	751,259	+0.11(+0.24%)
Jan 14, 2026	45.63	46.07	45.63	45.77	835,977	+0.13(+0.28%)
Jan 13, 2026	45.92	46.10	45.59	45.64	741,146	-0.16(-0.34%)
Jan 12, 2026	45.79	45.96	45.47	45.80	2,300,574	-0.17(-0.38%)
Jan 09, 2026	46.04	46.34	45.63	45.97	2,970,607	+0.01(+0.02%)
Jan 08, 2026	45.19	46.15	45.07	45.96	2,283,417	+0.67(+1.48%)
Jan 07, 2026	45.69	45.92	45.18	45.29	3,226,589	-0.33(-0.72%)
Jan 06, 2026	45.02	45.66	44.89	45.62	2,249,503	+0.54(+1.20%)
Jan 05, 2026	44.93	45.33	44.76	45.08	2,254,754	+0.31(+0.69%)
Jan 02, 2026	44.62	44.87	44.18	44.77	1,377,412	+0.40(+0.90%)
Dec 31, 2025	44.68	44.68	44.35	44.37	518,621	-0.34(-0.75%)
Dec 30, 2025	44.82	44.86	44.69	44.70	531,603	-0.08(-0.19%)
Dec 29, 2025	44.85	45.02	44.70	44.79	659,723	-0.16(-0.35%)
Dec 26, 2025	44.87	44.96	44.76	44.95	402,623	+0.00(+0.00%)
Dec 24, 2025	44.81	44.99	44.70	44.95	340,879	+0.17(+0.38%)
Dec 23, 2025	44.92	45.08	44.71	44.78	596,582	-0.26(-0.57%)
Dec 22, 2025	45.17	45.37	44.98	45.04	1,110,004	+0.02(+0.04%)
Dec 19, 2025	44.83	45.12	44.71	45.02	785,950	+0.32(+0.71%)
Dec 18, 2025	45.18	45.20	44.66	44.70	1,089,495	-0.20(-0.44%)
Dec 17, 2025	44.84	45.28	44.75	44.90	799,256	+0.19(+0.42%)
Dec 16, 2025	45.01	45.15	44.55	44.71	1,162,017	-0.42(-0.92%)
Dec 15, 2025	45.42	45.43	44.99	45.13	1,358,552	-0.12(-0.26%)
Dec 12, 2025	45.61	45.75	45.17	45.25	790,750	-0.26(-0.57%)
Dec 11, 2025	45.06	45.63	45.06	45.50	1,000,349	+0.32(+0.70%)
Dec 10, 2025	44.53	45.43	44.51	45.19	1,196,035	+0.60(+1.35%)
Dec 09, 2025	44.58	44.86	44.52	44.59	761,219	-0.01(-0.03%)
Dec 08, 2025	44.93	44.93	44.54	44.60	811,081	-0.20(-0.44%)
Dec 05, 2025	44.63	45.15	44.61	44.80	768,106	+0.15(+0.33%)
Dec 04, 2025	44.66	44.84	44.56	44.65	923,357	-0.04(-0.09%)
Dec 03, 2025	44.18	44.75	44.18	44.69	814,624	+0.61(+1.37%)
Dec 02, 2025	44.20	44.23	43.87	44.08	762,946	-0.03(-0.07%)

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.