Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	45.65	46.01	45.65	45.71	2,886	-0.64(-1.38%)
Dec 11, 2025	46.35	46.40	46.30	46.35	4,126	+0.06(+0.12%)
Dec 10, 2025	45.84	46.42	45.84	46.29	7,617	+0.34(+0.75%)
Dec 09, 2025	45.84	46.01	45.84	45.95	3,268	-0.08(-0.17%)
Dec 08, 2025	46.14	46.18	45.85	46.03	3,834	+0.03(+0.07%)
Dec 05, 2025	46.15	46.15	45.84	45.99	2,991	-0.01(-0.02%)
Dec 04, 2025	46.23	46.25	45.89	46.01	10,455	-0.16(-0.35%)
Dec 03, 2025	45.99	46.40	45.84	46.17	9,136	+0.35(+0.76%)
Dec 02, 2025	45.58	45.83	45.58	45.82	71,415	+0.34(+0.74%)
Dec 01, 2025	45.67	45.69	45.32	45.48	2,292	-0.15(-0.32%)
Nov 28, 2025	45.47	45.63	45.06	45.63	3,013	+0.16(+0.34%)
Nov 26, 2025	45.38	45.50	45.29	45.47	4,135	+0.77(+1.72%)
Nov 25, 2025	44.41	44.73	44.41	44.70	3,651	+0.23(+0.52%)
Nov 24, 2025	44.12	44.55	44.12	44.47	6,850	+0.14(+0.32%)
Nov 21, 2025	44.01	44.33	44.01	44.33	1,691	+0.58(+1.33%)
Nov 20, 2025	44.15	44.32	43.67	43.75	34,015	+0.08(+0.19%)
Nov 19, 2025	43.68	43.68	43.67	43.67	917	-0.57(-1.29%)
Nov 18, 2025	44.16	44.39	44.02	44.24	4,417	-0.26(-0.58%)
Nov 17, 2025	44.65	44.70	44.35	44.49	4,612	-0.35(-0.78%)
Nov 14, 2025	44.62	45.04	44.53	44.84	3,538	-0.10(-0.22%)
Nov 13, 2025	45.42	45.42	44.78	44.94	5,298	-0.71(-1.56%)
Nov 12, 2025	45.53	45.77	45.53	45.66	4,995	-0.02(-0.04%)
Nov 11, 2025	45.58	46.00	45.58	45.67	3,699	-0.01(-0.02%)
Nov 10, 2025	45.43	45.82	45.43	45.68	1,183	+0.10(+0.23%)
Nov 07, 2025	45.12	45.58	45.12	45.58	2,086	+0.25(+0.55%)
Nov 06, 2025	45.69	45.69	45.06	45.33	2,918	-0.58(-1.26%)
Nov 05, 2025	45.34	45.97	45.34	45.91	1,652	+0.53(+1.17%)
Nov 04, 2025	45.50	45.57	45.17	45.38	4,211	-0.33(-0.71%)
Nov 03, 2025	45.89	45.92	45.50	45.71	17,005	-0.18(-0.40%)
Oct 31, 2025	45.77	46.07	45.77	45.89	3,670	+0.13(+0.30%)
Oct 30, 2025	45.61	45.96	45.41	45.76	9,578	+0.08(+0.18%)
Oct 29, 2025	46.13	46.13	45.46	45.67	2,482	-0.17(-0.37%)
Oct 28, 2025	45.55	46.07	45.50	45.84	8,287	-0.15(-0.32%)
Oct 27, 2025	45.83	45.99	45.61	45.99	4,916	+0.38(+0.82%)
Oct 24, 2025	45.66	45.72	45.52	45.62	8,449	+0.09(+0.21%)
Oct 23, 2025	45.18	45.72	45.18	45.52	9,200	+0.29(+0.64%)
Oct 22, 2025	45.32	45.34	45.23	45.23	1,320	-0.09(-0.21%)
Oct 21, 2025	45.57	45.57	45.01	45.33	2,241	-0.23(-0.52%)
Oct 20, 2025	45.64	45.64	45.39	45.56	1,277	+0.39(+0.85%)
Oct 17, 2025	44.88	45.30	44.88	45.17	1,672	-0.25(-0.54%)
Oct 16, 2025	45.61	45.71	45.19	45.42	4,239	+0.28(+0.62%)
Oct 15, 2025	45.02	45.20	44.88	45.14	1,585	+0.07(+0.16%)
Oct 14, 2025	44.88	45.29	44.75	45.07	8,861	-0.38(-0.84%)
Oct 13, 2025	45.33	45.74	45.31	45.45	2,265	-0.35(-0.78%)
Oct 10, 2025	46.00	46.25	45.80	45.80	2,632	-0.77(-1.65%)
Oct 09, 2025	46.68	46.71	46.43	46.58	12,357	-0.52(-1.10%)
Oct 08, 2025	46.83	47.16	46.83	47.09	8,270	+0.05(+0.10%)
Oct 07, 2025	47.18	47.18	47.01	47.05	2,588	-0.09(-0.18%)
Oct 06, 2025	47.27	47.32	46.85	47.13	5,863	-0.05(-0.11%)
Oct 03, 2025	46.94	47.34	46.94	47.19	7,968	+0.51(+1.09%)
Oct 02, 2025	46.71	46.85	46.48	46.68	1,790	-0.03(-0.07%)

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.