Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	42.77	42.79	42.73	42.74	1,459,690	-0.26(-0.60%)
Dec 18, 2025	42.99	43.00	42.95	43.00	1,589,500	+0.11(+0.26%)
Dec 17, 2025	42.93	42.93	42.87	42.89	1,683,729	-0.04(-0.09%)
Dec 16, 2025	42.93	42.94	42.88	42.93	1,267,257	+0.00(+0.00%)
Dec 15, 2025	42.93	42.94	42.89	42.93	3,335,170	+0.05(+0.12%)
Dec 12, 2025	42.93	42.94	42.87	42.88	2,589,984	-0.05(-0.12%)
Dec 11, 2025	42.94	42.95	42.89	42.93	2,091,578	+0.00(+0.00%)
Dec 10, 2025	42.80	42.96	42.80	42.93	2,218,628	+0.11(+0.26%)
Dec 09, 2025	42.85	42.86	42.81	42.82	2,188,896	-0.03(-0.07%)
Dec 08, 2025	42.92	42.92	42.81	42.85	1,111,615	-0.06(-0.14%)
Dec 05, 2025	42.91	42.93	42.87	42.91	957,572	+0.01(+0.02%)
Dec 04, 2025	42.89	42.90	42.84	42.90	1,232,639	+0.00(+0.00%)
Dec 03, 2025	42.86	42.93	42.84	42.90	1,477,183	+0.07(+0.16%)
Dec 02, 2025	42.81	42.84	42.78	42.83	1,106,855	+0.04(+0.09%)
Dec 01, 2025	42.74	42.81	42.72	42.79	2,442,666	-0.29(-0.67%)
Nov 28, 2025	43.11	43.12	43.06	43.08	1,045,303	+0.01(+0.02%)
Nov 26, 2025	43.01	43.09	43.01	43.07	1,180,898	+0.04(+0.09%)
Nov 25, 2025	42.89	43.04	42.88	43.03	1,284,172	+0.15(+0.35%)
Nov 24, 2025	42.84	42.91	42.83	42.88	1,050,025	+0.09(+0.21%)
Nov 21, 2025	42.74	42.81	42.68	42.79	1,279,641	+0.12(+0.28%)
Nov 20, 2025	42.82	42.84	42.67	42.67	1,393,960	-0.02(-0.05%)
Nov 19, 2025	42.69	42.74	42.67	42.69	2,000,239	+0.02(+0.05%)
Nov 18, 2025	42.63	42.71	42.62	42.67	2,596,525	-0.02(-0.05%)
Nov 17, 2025	42.73	42.75	42.65	42.69	1,113,639	-0.04(-0.09%)
Nov 14, 2025	42.66	42.81	42.66	42.73	1,193,455	+0.00(+0.00%)
Nov 13, 2025	42.83	42.83	42.70	42.73	2,168,694	-0.14(-0.33%)
Nov 12, 2025	42.96	42.96	42.85	42.87	981,774	-0.07(-0.16%)
Nov 11, 2025	42.90	42.96	42.90	42.94	535,384	+0.05(+0.12%)
Nov 10, 2025	42.83	42.92	42.83	42.89	1,205,815	+0.13(+0.30%)
Nov 07, 2025	42.75	42.77	42.67	42.76	5,849,633	+0.01(+0.02%)
Nov 06, 2025	42.79	42.81	42.70	42.75	2,728,185	+0.00(+0.00%)
Nov 05, 2025	42.75	42.78	42.72	42.75	1,061,086	+0.03(+0.07%)
Nov 04, 2025	42.65	42.76	42.64	42.72	1,158,725	-0.03(-0.07%)
Nov 03, 2025	42.88	42.88	42.73	42.75	2,441,809	-0.09(-0.21%)
Oct 31, 2025	42.88	42.91	42.82	42.84	2,267,436	-0.01(-0.02%)
Oct 30, 2025	42.83	42.90	42.81	42.85	1,391,014	-0.06(-0.14%)
Oct 29, 2025	43.01	43.03	42.88	42.91	1,343,579	-0.12(-0.28%)
Oct 28, 2025	43.04	43.04	42.99	43.03	873,833	-0.02(-0.05%)
Oct 27, 2025	42.99	43.07	42.98	43.05	1,231,191	+0.12(+0.28%)
Oct 24, 2025	42.92	42.96	42.88	42.93	3,040,145	+0.10(+0.23%)
Oct 23, 2025	42.79	42.84	42.77	42.83	9,532,383	+0.05(+0.12%)
Oct 22, 2025	42.81	42.83	42.73	42.78	1,121,564	-0.05(-0.12%)
Oct 21, 2025	42.85	42.88	42.81	42.83	1,178,671	-0.01(-0.02%)
Oct 20, 2025	42.79	42.86	42.79	42.84	1,479,656	+0.08(+0.19%)
Oct 17, 2025	42.68	42.78	42.64	42.76	1,366,598	+0.08(+0.19%)
Oct 16, 2025	42.79	42.80	42.65	42.68	1,415,448	-0.11(-0.26%)
Oct 15, 2025	42.76	42.81	42.72	42.79	1,405,786	+0.13(+0.30%)
Oct 14, 2025	42.52	42.71	42.46	42.66	1,272,460	+0.06(+0.14%)
Oct 13, 2025	42.52	42.61	42.50	42.60	900,420	+0.18(+0.42%)
Oct 10, 2025	42.66	42.67	42.41	42.42	1,953,541	-0.20(-0.47%)
Oct 09, 2025	42.74	42.74	42.57	42.62	1,722,299	-0.14(-0.33%)
Oct 08, 2025	42.82	42.84	42.75	42.76	847,186	-0.05(-0.12%)
Oct 07, 2025	42.84	42.84	42.80	42.81	902,435	-0.03(-0.07%)
Oct 06, 2025	42.86	42.87	42.83	42.84	935,666	+0.00(+0.00%)
Oct 03, 2025	42.85	42.88	42.82	42.84	754,026	-0.04(-0.09%)
Oct 02, 2025	42.88	42.88	42.83	42.88	840,964	-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.