Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	45.82	45.86	45.79	45.82	227,780	+0.02(+0.04%)
Dec 15, 2025	45.82	45.83	45.79	45.80	294,268	-0.01(-0.02%)
Dec 12, 2025	45.80	45.81	45.76	45.81	198,846	-0.23(-0.50%)
Dec 11, 2025	46.04	46.05	46.03	46.04	225,858	-0.01(-0.02%)
Dec 10, 2025	45.98	46.05	45.98	46.05	440,472	+0.03(+0.07%)
Dec 09, 2025	45.98	46.02	45.98	46.02	325,217	+0.04(+0.09%)
Dec 08, 2025	46.02	46.02	45.97	45.98	166,860	+0.03(+0.07%)
Dec 05, 2025	45.97	46.00	45.95	45.95	164,539	-0.02(-0.04%)
Dec 04, 2025	45.98	45.98	45.95	45.97	229,932	+0.02(+0.04%)
Dec 03, 2025	45.89	45.95	45.89	45.95	211,682	+0.04(+0.09%)
Dec 02, 2025	45.90	45.92	45.88	45.91	194,776	+0.01(+0.02%)
Dec 01, 2025	45.89	45.91	45.87	45.90	206,297	+0.01(+0.01%)
Nov 28, 2025	45.91	45.91	45.86	45.89	93,821	+0.01(+0.03%)
Nov 26, 2025	45.83	45.92	45.83	45.88	206,026	+0.03(+0.07%)
Nov 25, 2025	45.75	45.86	45.75	45.85	336,851	+0.08(+0.17%)
Nov 24, 2025	45.77	45.79	45.43	45.77	234,534	+0.05(+0.11%)
Nov 21, 2025	45.75	45.77	45.71	45.72	315,936	+0.02(+0.04%)
Nov 20, 2025	45.76	45.76	45.70	45.70	585,692	-0.03(-0.07%)
Nov 19, 2025	45.73	45.74	45.70	45.73	148,044	+0.01(+0.02%)
Nov 18, 2025	45.69	45.73	45.69	45.72	199,533	-0.01(-0.02%)
Nov 17, 2025	45.73	45.75	45.70	45.73	263,764	+0.00(+0.00%)
Nov 14, 2025	45.69	45.74	45.64	45.73	279,332	+0.03(+0.07%)
Nov 13, 2025	45.38	45.74	45.38	45.70	196,108	-0.04(-0.09%)
Nov 12, 2025	45.73	45.74	45.68	45.74	194,426	+0.05(+0.11%)
Nov 11, 2025	45.71	45.73	45.68	45.69	285,610	-0.01(-0.02%)
Nov 10, 2025	45.67	45.71	45.65	45.70	340,645	+0.07(+0.15%)
Nov 07, 2025	45.63	45.64	45.28	45.63	184,997	+0.05(+0.11%)
Nov 06, 2025	45.58	45.60	45.43	45.58	235,235	-0.01(-0.02%)
Nov 05, 2025	45.55	45.61	45.15	45.59	289,465	+0.05(+0.11%)
Nov 04, 2025	45.58	45.58	45.26	45.54	161,419	-0.04(-0.09%)
Nov 03, 2025	45.56	45.61	45.46	45.58	195,541	+0.02(+0.04%)
Oct 31, 2025	45.59	45.61	45.53	45.56	171,757	+0.02(+0.04%)
Oct 30, 2025	45.56	45.60	45.53	45.54	232,515	-0.01(-0.02%)
Oct 29, 2025	45.57	45.58	45.54	45.55	233,630	+0.00(+0.00%)
Oct 28, 2025	45.52	45.55	45.51	45.55	234,308	+0.05(+0.11%)
Oct 27, 2025	45.43	45.52	45.43	45.50	246,316	+0.04(+0.09%)
Oct 24, 2025	45.46	45.49	45.45	45.46	179,590	+0.03(+0.07%)
Oct 23, 2025	45.41	45.45	45.37	45.43	156,342	+0.05(+0.11%)
Oct 22, 2025	45.40	45.43	44.91	45.38	372,081	+0.00(+0.00%)
Oct 21, 2025	45.43	45.45	45.27	45.38	184,115	-0.00(-0.01%)
Oct 20, 2025	45.32	45.41	45.16	45.39	266,807	+0.08(+0.17%)
Oct 17, 2025	45.27	45.33	45.27	45.31	262,065	+0.06(+0.13%)
Oct 16, 2025	45.36	45.38	45.21	45.25	536,936	-0.08(-0.17%)
Oct 15, 2025	45.29	45.34	45.27	45.33	397,872	+0.08(+0.18%)
Oct 14, 2025	45.19	45.26	45.18	45.25	334,154	-0.01(-0.02%)
Oct 13, 2025	45.31	45.31	44.99	45.26	233,593	+0.03(+0.07%)
Oct 10, 2025	45.38	45.38	44.94	45.23	390,299	-0.12(-0.26%)
Oct 09, 2025	45.39	45.42	45.23	45.35	224,863	-0.02(-0.04%)
Oct 08, 2025	45.38		45.37	45.37	296,476	+0.01(+0.02%)
Oct 07, 2025	45.40	45.42	45.36	45.36	633,216	-0.02(-0.04%)
Oct 06, 2025	45.41	45.41	45.36	45.38	614,838	-0.02(-0.04%)
Oct 03, 2025	45.37	45.41	45.27	45.40	256,037	+0.04(+0.09%)
Oct 02, 2025	45.37	45.37	45.34	45.36	289,151	+0.00(+0.00%)

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.