Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	46.95	47.20	46.95	47.04	7,906	-0.13(-0.28%)
Dec 19, 2025	47.44	47.47	47.17	47.17	13,646	-0.47(-0.99%)
Dec 18, 2025	47.98	48.00	47.64	47.64	15,231	-0.14(-0.29%)
Dec 17, 2025	47.42	47.84	47.42	47.78	11,488	+0.37(+0.78%)
Dec 16, 2025	47.67	47.68	47.29	47.41	6,805	-0.18(-0.38%)
Dec 15, 2025	47.63	47.71	47.33	47.59	9,835	+0.29(+0.61%)
Dec 12, 2025	47.25	47.56	47.25	47.30	11,559	+0.02(+0.04%)
Dec 11, 2025	46.87	47.51	46.87	47.28	17,934	+0.32(+0.67%)
Dec 10, 2025	46.26	47.20	46.26	46.96	6,486	+0.78(+1.70%)
Dec 09, 2025	46.13	46.44	46.13	46.18	11,259	+0.31(+0.67%)
Dec 08, 2025	46.10	46.15	45.87	45.87	17,972	-0.21(-0.45%)
Dec 05, 2025	46.25	46.33	46.08	46.08	9,664	-0.19(-0.41%)
Dec 04, 2025	46.48	46.64	46.27	46.27	9,296	-0.34(-0.73%)
Dec 03, 2025	46.53	46.76	46.53	46.61	13,141	+0.13(+0.29%)
Dec 02, 2025	46.65	46.65	46.36	46.48	14,726	-0.04(-0.10%)
Dec 01, 2025	46.39	46.69	46.39	46.52	13,470	-0.06(-0.13%)
Nov 28, 2025	46.76	46.76	46.50	46.58	24,681	-0.24(-0.51%)
Nov 26, 2025	46.71	47.17	46.71	46.82	4,078	+0.07(+0.16%)
Nov 25, 2025	45.84	46.94	45.84	46.75	14,066	+0.87(+1.91%)
Nov 24, 2025	45.93	45.93	45.78	45.87	9,432	-0.08(-0.18%)
Nov 21, 2025	45.26	46.17	45.26	45.95	6,088	+0.84(+1.87%)
Nov 20, 2025	45.39	45.53	45.06	45.11	14,454	+0.05(+0.12%)
Nov 19, 2025	45.37	45.37	44.93	45.06	6,171	-0.25(-0.54%)
Nov 18, 2025	44.81	45.33	44.81	45.30	14,278	+0.32(+0.72%)
Nov 17, 2025	45.65	45.78	44.98	44.98	8,653	-0.79(-1.74%)
Nov 14, 2025	45.32	45.80	45.32	45.77	8,225	+0.00(+0.01%)
Nov 13, 2025	45.82	46.00	45.63	45.77	5,795	-0.29(-0.62%)
Nov 12, 2025	46.16	46.32	46.06	46.06	6,814	-0.16(-0.35%)
Nov 11, 2025	45.53	46.22	45.53	46.22	14,001	+0.46(+1.01%)
Nov 10, 2025	45.65	45.90	45.52	45.76	11,434	+0.14(+0.30%)
Nov 07, 2025	45.25	45.62	45.22	45.62	8,777	+0.33(+0.73%)
Nov 06, 2025	45.55	45.55	45.29	45.29	8,333	-0.29(-0.63%)
Nov 05, 2025	45.10	45.64	45.10	45.58	17,310	+0.39(+0.87%)
Nov 04, 2025	44.79	45.26	44.79	45.18	15,062	+0.26(+0.59%)
Nov 03, 2025	44.80	44.92	44.32	44.92	11,378	+0.04(+0.08%)
Oct 31, 2025	44.86	44.92	44.56	44.89	9,480	-0.02(-0.04%)
Oct 30, 2025	44.74	45.13	44.74	44.90	6,409	+0.09(+0.19%)
Oct 29, 2025	45.49	45.57	44.57	44.81	16,092	-0.84(-1.84%)
Oct 28, 2025	45.79	45.79	45.45	45.66	13,324	-0.34(-0.73%)
Oct 27, 2025	46.23	46.24	45.94	45.99	10,276	-0.33(-0.71%)
Oct 24, 2025	46.08	46.34	46.08	46.32	83,169	+0.26(+0.57%)
Oct 23, 2025	46.23	46.23	45.77	46.06	9,615	-0.26(-0.56%)
Oct 22, 2025	46.06	46.35	46.06	46.32	10,941	+0.21(+0.45%)
Oct 21, 2025	45.95	46.29	45.86	46.11	7,457	+0.03(+0.06%)
Oct 20, 2025	45.84	46.08	45.67	46.08	6,020	+0.52(+1.13%)
Oct 17, 2025	45.21	45.58	45.21	45.56	12,935	+0.34(+0.76%)
Oct 16, 2025	45.78	45.78	45.11	45.22	15,307	-0.57(-1.25%)
Oct 15, 2025	45.88	46.11	45.63	45.79	8,292	+0.03(+0.06%)
Oct 14, 2025	44.90	45.87	44.90	45.76	14,762	+0.58(+1.28%)
Oct 13, 2025	45.24	45.35	44.90	45.19	14,933	+0.29(+0.64%)
Oct 10, 2025	45.45	45.66	44.90	44.90	8,734	-0.62(-1.37%)
Oct 09, 2025	45.89	45.89	45.38	45.52	11,784	-0.35(-0.77%)
Oct 08, 2025	45.73	45.95	45.69	45.87	9,512	+0.16(+0.36%)
Oct 07, 2025	45.97	46.06	45.70	45.71	13,342	-0.34(-0.75%)
Oct 06, 2025	46.51	46.51	45.93	46.05	5,941	-0.23(-0.49%)
Oct 03, 2025	46.08	46.66	46.08	46.28	9,207	+0.15(+0.33%)
Oct 02, 2025	46.28	46.28	45.86	46.13	3,940	-0.21(-0.46%)

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.