Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	32.03	32.24	31.92	32.08	578,438	-0.01(-0.03%)
Dec 18, 2025	31.90	32.23	31.86	32.09	525,828	+0.23(+0.72%)
Dec 17, 2025	31.57	31.98	31.36	31.86	384,547	+0.35(+1.11%)
Dec 16, 2025	31.46	31.58	31.38	31.51	1,397,897	+0.21(+0.67%)
Dec 15, 2025	31.38	31.48	31.19	31.30	1,441,164	-0.24(-0.76%)
Dec 12, 2025	31.49	31.61	31.39	31.54	1,932,260	-0.13(-0.41%)
Dec 11, 2025	31.42	31.73	31.38	31.67	622,370	+0.25(+0.80%)
Dec 10, 2025	31.33	31.44	31.25	31.42	467,148	+0.11(+0.35%)
Dec 09, 2025	31.75	31.78	31.20	31.31	460,743	-0.31(-0.98%)
Dec 08, 2025	31.99	32.05	31.40	31.62	479,325	-0.41(-1.28%)
Dec 05, 2025	32.01	32.17	31.98	32.03	345,027	+0.11(+0.35%)
Dec 04, 2025	32.01	32.11	31.88	31.92	386,770	+0.11(+0.34%)
Dec 03, 2025	31.90	31.99	31.68	31.81	484,120	-0.21(-0.66%)
Dec 02, 2025	32.10	32.10	31.86	32.02	462,400	-0.03(-0.09%)
Dec 01, 2025	32.14	32.21	31.97	32.05	622,027	-0.13(-0.40%)
Nov 28, 2025	32.04	32.24	31.97	32.18	183,887	+0.13(+0.41%)
Nov 26, 2025	31.99	32.14	31.91	32.05	255,611	+0.07(+0.22%)
Nov 25, 2025	31.78	32.04	31.78	31.98	416,939	+0.56(+1.78%)
Nov 24, 2025	31.81	31.83	31.23	31.42	873,446	-0.47(-1.47%)
Nov 21, 2025	31.82	31.92	31.66	31.89	656,634	+0.86(+2.77%)
Nov 20, 2025	31.61	31.63	30.96	31.03	441,073	-0.32(-1.02%)
Nov 19, 2025	31.44	31.49	31.33	31.35	347,156	+0.16(+0.51%)
Nov 18, 2025	31.19	31.34	31.11	31.19	381,515	-0.29(-0.92%)
Nov 17, 2025	31.46	31.68	31.41	31.48	415,931	-0.24(-0.76%)
Nov 14, 2025	31.75	31.84	31.63	31.72	339,490	+0.06(+0.19%)
Nov 13, 2025	31.40	31.81	31.15	31.66	460,539	-0.04(-0.13%)
Nov 12, 2025	31.51	31.86	31.51	31.70	233,718	+0.27(+0.86%)
Nov 11, 2025	31.32	31.51	31.30	31.43	338,631	+0.47(+1.52%)
Nov 10, 2025	30.76	31.03	30.74	30.96	715,835	+0.02(+0.06%)
Nov 07, 2025	30.49	31.00	30.49	30.94	641,072	+0.40(+1.31%)
Nov 06, 2025	30.56	30.62	30.36	30.54	1,049,990	-0.03(-0.10%)
Nov 05, 2025	30.55	30.68	30.43	30.57	332,619	-0.10(-0.33%)
Nov 04, 2025	30.35	30.75	30.31	30.67	572,758	-0.06(-0.20%)
Nov 03, 2025	31.02	31.08	30.73	30.73	976,793	-0.35(-1.13%)
Oct 31, 2025	31.18	31.23	31.02	31.08	814,056	-0.55(-1.74%)
Oct 30, 2025	31.67	32.15	31.50	31.63	742,883	-1.08(-3.30%)
Oct 29, 2025	33.69	34.13	32.64	32.71	572,957	-1.15(-3.40%)
Oct 28, 2025	33.88	34.09	33.77	33.86	449,503	-0.46(-1.34%)
Oct 27, 2025	33.37	34.50	33.35	34.32	474,520	+0.56(+1.66%)
Oct 24, 2025	33.94	33.96	33.68	33.76	538,532	-0.45(-1.32%)
Oct 23, 2025	34.59	34.59	33.98	34.21	489,249	-0.66(-1.89%)
Oct 22, 2025	34.55	35.04	34.15	34.87	482,292	+0.05(+0.14%)
Oct 21, 2025	34.94	34.99	34.73	34.82	279,558	-0.18(-0.53%)
Oct 20, 2025	35.19	35.22	34.92	35.00	268,492	+0.09(+0.27%)
Oct 17, 2025	34.66	34.91	34.65	34.91	355,891	+0.44(+1.28%)
Oct 16, 2025	34.38	34.61	34.31	34.47	271,748	+0.29(+0.85%)
Oct 15, 2025	34.06	34.28	34.04	34.18	321,624	+0.01(+0.03%)
Oct 14, 2025	34.35	34.36	34.04	34.17	249,507	+0.15(+0.44%)
Oct 13, 2025	33.86	34.15	33.81	34.02	294,496	-0.35(-1.02%)
Oct 10, 2025	34.38	34.65	34.30	34.37	299,450	+0.11(+0.32%)
Oct 09, 2025	34.27	34.40	34.14	34.26	564,936	+0.27(+0.79%)
Oct 08, 2025	33.98	34.08	33.86	33.99	317,634	+0.21(+0.62%)
Oct 07, 2025	33.83	33.91	33.70	33.78	290,393	-0.18(-0.53%)
Oct 06, 2025	34.17	34.19	33.82	33.96	424,913	-0.13(-0.38%)
Oct 03, 2025	34.21	34.21	33.98	34.09	1,739,808	+0.05(+0.15%)
Oct 02, 2025	34.28	34.30	34.00	34.04	598,657	-0.13(-0.39%)

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.