Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	42.28	42.75	42.28	42.67	27,908	+0.50(+1.19%)
Dec 18, 2025	42.30	42.47	42.09	42.17	68,315	+0.37(+0.89%)
Dec 17, 2025	42.35	42.47	41.80	41.80	25,980	-0.44(-1.04%)
Dec 16, 2025	42.29	42.46	42.10	42.24	23,480	-0.11(-0.26%)
Dec 15, 2025	42.77	42.77	42.31	42.35	11,139	-0.21(-0.49%)
Dec 12, 2025	43.20	43.20	42.47	42.56	28,953	-0.52(-1.21%)
Dec 11, 2025	42.73	43.14	42.66	43.08	65,641	+0.29(+0.68%)
Dec 10, 2025	42.41	42.95	42.40	42.79	46,161	+0.40(+0.94%)
Dec 09, 2025	42.32	42.67	42.32	42.39	62,399	-0.03(-0.07%)
Dec 08, 2025	42.63	42.63	42.37	42.42	29,071	-0.01(-0.02%)
Dec 05, 2025	42.49	42.73	42.43	42.43	44,416	-0.17(-0.40%)
Dec 04, 2025	42.43	42.62	42.40	42.60	54,936	+0.10(+0.24%)
Dec 03, 2025	42.19	42.50	42.01	42.50	17,521	+0.27(+0.64%)
Dec 02, 2025	42.36	42.36	42.13	42.23	73,891	+0.12(+0.28%)
Dec 01, 2025	42.12	42.41	42.10	42.11	47,935	-0.29(-0.69%)
Nov 28, 2025	42.23	42.47	42.23	42.40	10,152	+0.28(+0.67%)
Nov 26, 2025	41.97	42.30	41.97	42.12	29,839	+0.29(+0.69%)
Nov 25, 2025	41.44	41.88	41.26	41.83	38,062	+0.49(+1.19%)
Nov 24, 2025	41.11	41.49	41.00	41.34	30,050	+0.43(+1.04%)
Nov 21, 2025	40.58	41.17	40.35	40.91	21,333	+0.48(+1.20%)
Nov 20, 2025	41.85	41.88	40.39	40.43	55,436	-0.81(-1.96%)
Nov 19, 2025	41.22	41.45	41.00	41.24	17,116	+0.03(+0.06%)
Nov 18, 2025	41.09	41.49	40.98	41.21	53,852	-0.09(-0.21%)
Nov 17, 2025	41.87	41.93	41.14	41.30	53,244	-0.62(-1.48%)
Nov 14, 2025	41.60	42.28	41.60	41.92	19,562	-0.10(-0.24%)
Nov 13, 2025	42.69	42.69	42.00	42.02	17,403	-0.79(-1.85%)
Nov 12, 2025	42.92	42.99	42.78	42.81	26,401	+0.06(+0.14%)
Nov 11, 2025	42.76	42.88	42.64	42.75	29,797	-0.01(-0.02%)
Nov 10, 2025	42.60	42.86	42.40	42.76	26,934	+0.54(+1.28%)
Nov 07, 2025	41.74	42.22	41.56	42.22	55,237	+0.20(+0.48%)
Nov 06, 2025	42.46	42.46	41.88	42.02	32,204	-0.52(-1.22%)
Nov 05, 2025	42.28	42.68	42.28	42.54	43,858	+0.14(+0.34%)
Nov 04, 2025	42.30	42.62	42.23	42.40	30,394	-0.41(-0.96%)
Nov 03, 2025	42.83	42.86	42.39	42.81	33,162	+0.07(+0.16%)
Oct 31, 2025	42.60	42.85	42.52	42.74	72,530	+0.21(+0.48%)
Oct 30, 2025	42.47	42.98	42.47	42.53	23,287	-0.09(-0.22%)
Oct 29, 2025	42.80	42.90	42.47	42.62	45,508	-0.28(-0.66%)
Oct 28, 2025	43.11	43.11	42.87	42.91	19,913	-0.27(-0.61%)
Oct 27, 2025	43.22	43.22	43.06	43.17	11,834	+0.31(+0.72%)
Oct 24, 2025	42.90	43.03	42.86	42.86	61,591	+0.24(+0.57%)
Oct 23, 2025	42.31	42.69	42.31	42.62	38,970	+0.39(+0.92%)
Oct 22, 2025	42.59	42.59	42.00	42.23	63,202	-0.25(-0.59%)
Oct 21, 2025	42.42	42.62	42.32	42.48	26,712	+0.02(+0.05%)
Oct 20, 2025	42.30	42.50	42.28	42.46	26,735	+0.47(+1.12%)
Oct 17, 2025	41.86	42.09	41.83	41.99	15,945	+0.07(+0.17%)
Oct 16, 2025	42.58	42.58	41.80	41.92	38,477	-0.55(-1.30%)
Oct 15, 2025	42.77	42.90	42.26	42.47	90,970	-0.05(-0.12%)
Oct 14, 2025	41.83	42.73	41.78	42.52	36,427	+0.20(+0.47%)
Oct 13, 2025	42.34	42.39	42.13	42.32	29,107	+0.48(+1.15%)
Oct 10, 2025	43.13	43.17	41.84	41.84	50,335	-1.09(-2.54%)
Oct 09, 2025	43.15	43.18	42.87	42.93	28,754	-0.22(-0.51%)
Oct 08, 2025	43.00	43.23	42.88	43.15	61,860	+0.27(+0.63%)
Oct 07, 2025	43.23	43.23	42.75	42.88	30,106	-0.22(-0.50%)
Oct 06, 2025	43.31	43.31	43.00	43.10	19,941	+0.09(+0.20%)
Oct 03, 2025	43.12	43.22	42.98	43.01	15,568	-0.02(-0.05%)
Oct 02, 2025	42.99	43.04	42.74	43.03	33,923	+0.14(+0.33%)

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.