Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	45.57	45.63	45.57	45.61	473,435	+0.00(+0.00%)
Dec 19, 2025	45.60	45.61	45.58	45.61	277,769	+0.02(+0.04%)
Dec 18, 2025	45.59	45.65	45.57	45.59	286,890	-0.12(-0.26%)
Dec 17, 2025	45.70	45.73	45.66	45.71	455,952	+0.02(+0.04%)
Dec 16, 2025	45.64	45.72	45.63	45.69	299,322	+0.04(+0.09%)
Dec 15, 2025	45.69	45.70	45.61	45.65	759,652	+0.07(+0.15%)
Dec 12, 2025	45.60	45.64	45.58	45.58	298,375	-0.06(-0.13%)
Dec 11, 2025	45.68	45.72	45.62	45.64	235,033	-0.02(-0.04%)
Dec 10, 2025	45.60	45.66	45.58	45.66	201,523	+0.07(+0.15%)
Dec 09, 2025	45.62	45.69	45.59	45.59	289,118	-0.03(-0.07%)
Dec 08, 2025	45.59	45.65	45.59	45.62	230,878	-0.03(-0.07%)
Dec 05, 2025	45.63	45.67	45.61	45.65	267,648	+0.00(+0.00%)
Dec 04, 2025	45.62	45.65	45.59	45.65	313,347	+0.01(+0.02%)
Dec 03, 2025	45.63	45.72	45.62	45.64	359,932	+0.01(+0.02%)
Dec 02, 2025	45.63	45.64	45.57	45.63	281,759	-0.01(-0.02%)
Dec 01, 2025	45.65	45.65	45.61	45.64	556,881	-0.28(-0.61%)
Nov 28, 2025	45.87	45.92	45.87	45.92	112,660	+0.02(+0.04%)
Nov 26, 2025	45.82	45.90	45.81	45.90	175,651	+0.09(+0.20%)
Nov 25, 2025	45.88	45.88	45.79	45.81	453,873	+0.00(+0.00%)
Nov 24, 2025	45.75	45.84	45.75	45.81	209,337	+0.04(+0.09%)
Nov 21, 2025	45.84	45.84	45.73	45.77	286,101	+0.00(+0.00%)
Nov 20, 2025	45.70	45.82	45.70	45.77	574,945	+0.04(+0.09%)
Nov 19, 2025	45.76	45.84	45.71	45.73	529,223	-0.07(-0.15%)
Nov 18, 2025	45.85	45.88	45.78	45.80	263,835	+0.05(+0.11%)
Nov 17, 2025	45.72	45.80	45.72	45.75	319,339	+0.06(+0.13%)
Nov 14, 2025	45.82	45.84	45.68	45.69	327,744	-0.07(-0.15%)
Nov 13, 2025	45.75	45.80	45.74	45.76	431,602	-0.12(-0.26%)
Nov 12, 2025	45.92	45.92	45.78	45.88	242,368	-0.03(-0.07%)
Nov 11, 2025	45.78	45.91	45.78	45.91	149,574	+0.13(+0.28%)
Nov 10, 2025	45.75	45.80	45.75	45.78	128,741	+0.04(+0.09%)
Nov 07, 2025	45.73	45.80	45.73	45.74	278,733	-0.01(-0.02%)
Nov 06, 2025	45.76	45.77	45.71	45.75	750,758	+0.08(+0.18%)
Nov 05, 2025	45.70	45.72	45.65	45.67	1,158,852	-0.06(-0.13%)
Nov 04, 2025	45.71	45.78	45.69	45.73	1,269,181	+0.04(+0.09%)
Nov 03, 2025	45.70	45.74	45.68	45.69	328,310	-0.08(-0.17%)
Oct 31, 2025	45.73	45.80	45.73	45.77	220,957	+0.07(+0.15%)
Oct 30, 2025	45.60	45.72	45.59	45.70	474,943	-0.02(-0.04%)
Oct 29, 2025	45.75	45.80	45.69	45.72	341,253	-0.06(-0.13%)
Oct 28, 2025	45.76	45.82	45.76	45.78	185,420	-0.01(-0.02%)
Oct 27, 2025	45.75	45.82	45.75	45.79	220,827	+0.07(+0.15%)
Oct 24, 2025	45.85	45.85	45.72	45.72	248,992	-0.05(-0.11%)
Oct 23, 2025	45.75	45.79	45.72	45.77	302,931	-0.02(-0.04%)
Oct 22, 2025	45.83	45.83	45.76	45.79	510,555	+0.01(+0.02%)
Oct 21, 2025	45.80	45.80	45.75	45.78	232,404	+0.00(+0.00%)
Oct 20, 2025	45.76	45.80	45.74	45.78	194,606	+0.09(+0.20%)
Oct 17, 2025	45.68	45.73	45.67	45.69	518,573	-0.03(-0.07%)
Oct 16, 2025	45.71	45.74	45.61	45.72	280,409	+0.12(+0.26%)
Oct 15, 2025	45.66	45.66	45.56	45.60	6,036,151	+0.03(+0.07%)
Oct 14, 2025	45.65	45.65	45.56	45.57	144,650	-0.07(-0.15%)
Oct 13, 2025	45.59	45.64	45.50	45.64	245,594	+0.11(+0.24%)
Oct 10, 2025	45.55	45.55	45.46	45.53	711,553	+0.11(+0.24%)
Oct 09, 2025	45.42	45.45	45.38	45.42	278,395	+0.02(+0.04%)
Oct 08, 2025	45.39	45.50	45.39	45.40	173,807	+0.00(+0.00%)
Oct 07, 2025	45.43	45.43	45.31	45.40	247,431	+0.03(+0.07%)
Oct 06, 2025	45.33	45.37	45.29	45.37	741,261	-0.01(-0.02%)
Oct 03, 2025	45.39	45.42	45.33	45.38	178,976	+0.02(+0.04%)
Oct 02, 2025	45.34	45.37	45.30	45.36	285,592	+0.01(+0.02%)

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.