Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	45.66	45.72	45.63	45.65	380,910	+0.08(+0.18%)
Dec 12, 2025	45.58	45.62	45.56	45.57	550,544	-0.14(-0.31%)
Dec 11, 2025	45.84	45.84	45.71	45.71	751,466	+0.01(+0.02%)
Dec 10, 2025	45.49	45.70	45.46	45.70	544,548	+0.18(+0.40%)
Dec 09, 2025	45.65	45.65	45.51	45.52	1,319,904	-0.07(-0.15%)
Dec 08, 2025	45.67	45.68	45.53	45.59	623,757	-0.08(-0.18%)
Dec 05, 2025	45.72	45.74	45.63	45.67	565,752	-0.05(-0.11%)
Dec 04, 2025	45.72	45.72	45.65	45.72	583,025	-0.07(-0.15%)
Dec 03, 2025	45.79	45.82	45.72	45.79	414,489	+0.05(+0.11%)
Dec 02, 2025	45.65	45.74	45.62	45.74	556,183	+0.12(+0.26%)
Dec 01, 2025	45.66	45.66	45.59	45.62	376,693	-0.35(-0.76%)
Nov 28, 2025	45.98	46.00	45.91	45.97	182,113	-0.05(-0.11%)
Nov 26, 2025	45.97	46.02	45.91	46.02	506,224	+0.01(+0.02%)
Nov 25, 2025	45.92	46.05	45.92	46.01	473,320	+0.14(+0.31%)
Nov 24, 2025	45.88	45.90	45.81	45.87	435,724	+0.06(+0.13%)
Nov 21, 2025	45.82	45.82	45.72	45.81	438,270	+0.16(+0.35%)
Nov 20, 2025	45.66	45.70	45.62	45.65	597,188	+0.04(+0.09%)
Nov 19, 2025	45.68	45.71	45.57	45.61	648,116	-0.02(-0.04%)
Nov 18, 2025	45.65	45.67	45.56	45.63	545,718	+0.02(+0.04%)
Nov 17, 2025	45.63	45.65	45.58	45.61	596,944	+0.01(+0.02%)
Nov 14, 2025	45.71	45.72	45.56	45.60	542,245	-0.05(-0.11%)
Nov 13, 2025	45.72	45.75	45.63	45.65	865,252	-0.12(-0.26%)
Nov 12, 2025	45.79	45.82	45.72	45.77	346,280	-0.06(-0.13%)
Nov 11, 2025	45.79	45.83	45.75	45.83	298,209	+0.11(+0.24%)
Nov 10, 2025	45.73	45.76	45.69	45.72	310,980	-0.04(-0.09%)
Nov 07, 2025	45.67	45.79	45.67	45.76	474,541	+0.01(+0.02%)
Nov 06, 2025	45.71	45.75	45.67	45.75	1,081,064	+0.17(+0.37%)
Nov 05, 2025	45.70	45.70	45.51	45.58	742,256	-0.14(-0.31%)
Nov 04, 2025	45.70	45.75	45.70	45.72	478,542	+0.04(+0.09%)
Nov 03, 2025	45.63	45.68	45.58	45.68	472,190	-0.01(-0.02%)
Oct 31, 2025	45.73	45.76	45.63	45.69	471,308	+0.03(+0.07%)
Oct 30, 2025	45.58	45.76	45.58	45.66	840,882	-0.08(-0.17%)
Oct 29, 2025	45.99	46.00	45.72	45.74	744,929	-0.27(-0.58%)
Oct 28, 2025	45.91	46.01	45.91	46.01	448,853	+0.07(+0.15%)
Oct 27, 2025	45.91	45.95	45.83	45.94	970,276	+0.04(+0.09%)
Oct 24, 2025	45.89	45.90	45.83	45.90	534,766	+0.04(+0.09%)
Oct 23, 2025	45.89	45.90	45.82	45.86	1,893,504	-0.08(-0.17%)
Oct 22, 2025	45.91	45.94	45.87	45.94	501,564	-0.01(-0.02%)
Oct 21, 2025	45.96	45.97	45.89	45.95	425,316	+0.07(+0.15%)
Oct 20, 2025	45.87	45.89	45.82	45.88	410,669	+0.10(+0.22%)
Oct 17, 2025	45.80	45.81	45.72	45.78	613,594	-0.01(-0.02%)
Oct 16, 2025	45.63	45.84	45.63	45.79	868,148	+0.09(+0.20%)
Oct 15, 2025	45.68	45.74	45.63	45.70	1,125,661	+0.04(+0.09%)
Oct 14, 2025	45.55	45.67	45.52	45.66	478,011	+0.03(+0.07%)
Oct 13, 2025	45.58	45.63	45.54	45.63	266,324	+0.07(+0.15%)
Oct 10, 2025	45.52	45.58	45.45	45.56	425,059	+0.17(+0.37%)
Oct 09, 2025	45.39	45.42	45.35	45.39	418,552	-0.01(-0.02%)
Oct 08, 2025	45.47		45.39	45.40	765,227	-0.04(-0.09%)
Oct 07, 2025	45.39	45.47	45.38	45.44	1,055,881	+0.09(+0.20%)
Oct 06, 2025	45.34	45.42	45.31	45.35	321,580	-0.09(-0.20%)
Oct 03, 2025	45.50	45.52	45.42	45.44	420,314	-0.04(-0.09%)
Oct 02, 2025	45.38	45.48	45.35	45.48	432,839	+0.10(+0.22%)

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.