Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	45.81	45.81	45.49	45.50	366,493	+0.12(+0.27%)
Jan 14, 2026	45.75	45.76	45.13	45.38	9,821	-0.72(-1.57%)
Jan 13, 2026	46.14	46.17	45.89	46.10	5,245	-0.14(-0.30%)
Jan 12, 2026	45.92	46.38	45.92	46.24	9,283	+0.07(+0.14%)
Jan 09, 2026	45.92	46.25	45.82	46.17	3,832	+0.26(+0.57%)
Jan 08, 2026	45.82	45.94	45.71	45.91	17,986	-0.43(-0.92%)
Jan 07, 2026	46.21	46.59	46.21	46.34	2,561	+0.17(+0.36%)
Jan 06, 2026	46.09	46.23	46.03	46.17	5,124	+0.18(+0.39%)
Jan 05, 2026	46.06	46.25	45.99	45.99	4,181	+0.16(+0.35%)
Jan 02, 2026	46.38	46.46	45.66	45.83	6,281	-0.18(-0.40%)
Dec 31, 2025	46.40	46.40	46.01	46.01	5,814	-0.25(-0.54%)
Dec 30, 2025	46.34	46.41	46.26	46.26	5,881	-0.15(-0.32%)
Dec 29, 2025	46.29	46.41	46.29	46.41	633	-0.19(-0.42%)
Dec 26, 2025	46.61	46.68	46.60	46.60	1,765	+0.06(+0.14%)
Dec 24, 2025	46.47	46.59	46.47	46.54	3,868	+0.03(+0.06%)
Dec 23, 2025	46.13	46.51	46.13	46.51	8,071	+0.36(+0.78%)
Dec 22, 2025	46.03	46.15	46.02	46.15	4,978	+0.30(+0.65%)
Dec 19, 2025	45.71	45.86	45.65	45.85	6,882	+0.59(+1.30%)
Dec 18, 2025	45.15	45.39	45.05	45.26	3,372	+0.60(+1.34%)
Dec 17, 2025	45.51	45.51	44.65	44.66	5,441	-0.82(-1.80%)
Dec 16, 2025	45.17	45.51	45.09	45.48	6,719	+0.11(+0.24%)
Dec 15, 2025	45.90	45.90	45.37	45.37	4,533	-0.23(-0.49%)
Dec 12, 2025	46.26	46.26	45.55	45.59	4,866	-0.73(-1.57%)
Dec 11, 2025	46.16	46.32	45.98	46.32	1,179	-0.08(-0.17%)
Dec 10, 2025	46.31	46.55	46.26	46.40	4,106	-0.10(-0.22%)
Dec 09, 2025	46.42	46.57	46.41	46.50	278,555	+0.01(+0.03%)
Dec 08, 2025	46.60	46.64	46.33	46.49	12,900	+0.03(+0.06%)
Dec 05, 2025	46.49	46.60	46.33	46.46	3,769	+0.19(+0.41%)
Dec 04, 2025	46.41	46.41	46.08	46.27	3,231	+0.04(+0.08%)
Dec 03, 2025	46.21	46.41	46.08	46.23	5,198	-0.22(-0.46%)
Dec 02, 2025	46.63	46.63	46.41	46.45	1,866	+0.34(+0.73%)
Dec 01, 2025	45.99	46.28	45.99	46.11	2,019	-0.17(-0.38%)
Nov 28, 2025	46.20	46.29	46.20	46.29	433	+0.14(+0.30%)
Nov 26, 2025	45.92	46.15	45.92	46.15	665	+0.36(+0.79%)
Nov 25, 2025	45.03	45.78	45.03	45.78	1,448	+0.25(+0.56%)
Nov 24, 2025	45.05	45.53	45.05	45.53	1,004	+1.22(+2.76%)
Nov 21, 2025	44.18	44.65	43.68	44.31	9,110	+0.10(+0.22%)
Nov 20, 2025	46.13	46.13	44.21	44.21	5,509	-0.91(-2.02%)
Nov 19, 2025	44.78	45.12	44.78	45.12	551	+0.34(+0.76%)
Nov 18, 2025	44.88	45.09	44.46	44.78	4,175	-0.51(-1.13%)
Nov 17, 2025	45.47	45.71	45.13	45.29	3,182	-0.39(-0.85%)
Nov 14, 2025	44.84	45.95	44.84	45.68	4,385	+0.12(+0.26%)
Nov 13, 2025	46.40	46.40	45.57	45.57	3,150	-0.98(-2.11%)
Nov 12, 2025	46.93	46.93	46.43	46.55	2,958	-0.08(-0.17%)
Nov 11, 2025	46.55	46.68	46.36	46.62	4,025	-0.15(-0.31%)
Nov 10, 2025	46.35	46.77	46.35	46.77	7,224	+1.16(+2.55%)
Nov 07, 2025	45.46	45.61	44.80	45.61	8,372	-0.14(-0.32%)
Nov 06, 2025	46.49	46.49	45.75	45.75	11,042	-0.91(-1.96%)
Nov 05, 2025	46.61	46.93	46.61	46.66	1,241	+0.00(+0.01%)
Nov 04, 2025	46.95	47.13	46.66	46.66	3,521	-0.78(-1.65%)

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.