Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	45.49	45.50	44.58	44.75	39,611	-0.46(-1.02%)
Dec 11, 2025	45.03	45.45	44.50	45.21	36,884	+0.19(+0.42%)
Dec 10, 2025	45.32	45.86	44.56	45.02	58,535	-0.43(-0.95%)
Dec 09, 2025	45.94	46.23	45.45	45.45	38,888	-0.28(-0.61%)
Dec 08, 2025	45.80	46.26	45.50	45.73	37,707	-0.09(-0.20%)
Dec 05, 2025	46.31	46.81	45.80	45.82	42,328	-0.78(-1.67%)
Dec 04, 2025	45.86	46.60	45.36	46.60	28,857	+0.78(+1.70%)
Dec 03, 2025	45.31	46.25	45.30	45.82	48,209	+0.51(+1.13%)
Dec 02, 2025	46.21	46.72	45.10	45.31	42,581	-1.19(-2.56%)
Dec 01, 2025	45.64	46.93	45.56	46.50	56,846	+0.66(+1.44%)
Nov 28, 2025	46.03	46.60	45.56	45.84	34,722	-0.49(-1.06%)
Nov 26, 2025	45.85	46.33	45.85	46.33	30,944	+0.51(+1.11%)
Nov 25, 2025	44.93	45.82	44.81	45.82	34,138	+0.89(+1.98%)
Nov 24, 2025	44.90	45.25	44.12	44.93	49,992	+0.09(+0.20%)
Nov 21, 2025	44.32	45.32	44.32	44.84	64,330	+0.30(+0.67%)
Nov 20, 2025	44.97	45.99	44.11	44.54	74,118	-0.15(-0.34%)
Nov 19, 2025	45.20	45.64	44.69	44.69	33,632	-0.32(-0.71%)
Nov 18, 2025	44.50	45.27	44.46	45.01	37,829	-0.04(-0.09%)
Nov 17, 2025	45.46	45.72	44.88	45.05	71,732	-0.42(-0.92%)
Nov 14, 2025	43.72	46.29	43.12	45.47	155,243	+0.26(+0.58%)
Nov 13, 2025	46.03	46.41	45.10	45.21	90,655	-0.63(-1.37%)
Nov 12, 2025	45.27	46.14	45.07	45.84	124,677	+0.23(+0.50%)
Nov 11, 2025	45.00	45.62	44.90	45.61	57,327	+0.49(+1.09%)
Nov 10, 2025	45.02	45.61	43.92	45.12	92,932	+0.46(+1.03%)
Nov 07, 2025	43.99	44.91	42.82	44.66	90,199	-0.07(-0.16%)
Nov 06, 2025	44.39	44.98	44.02	44.73	91,830	+0.70(+1.60%)
Nov 05, 2025	43.17	44.33	43.17	44.03	68,772	+0.92(+2.13%)
Nov 04, 2025	43.41	43.66	42.96	43.11	68,626	-0.11(-0.25%)
Nov 03, 2025	43.71	43.94	43.17	43.22	76,295	-0.24(-0.56%)
Oct 31, 2025	43.27	44.10	42.93	43.46	93,894	+0.10(+0.23%)
Oct 30, 2025	43.69	43.92	42.93	43.36	132,639	-0.54(-1.22%)
Oct 29, 2025	45.05	45.76	43.62	43.90	107,537	-0.86(-1.92%)
Oct 28, 2025	44.43	45.15	44.28	44.76	49,224	+0.48(+1.08%)
Oct 27, 2025	44.20	44.87	44.19	44.28	46,733	+0.09(+0.20%)
Oct 24, 2025	43.90	44.30	43.85	44.19	25,953	+0.19(+0.42%)
Oct 23, 2025	44.00	44.26	43.66	44.01	53,391	+0.13(+0.29%)
Oct 22, 2025	43.14	44.00	42.93	43.88	38,154	+0.73(+1.70%)
Oct 21, 2025	42.97	43.32	42.89	43.15	29,651	+0.10(+0.23%)
Oct 20, 2025	42.73	43.11	42.55	43.05	32,095	+0.47(+1.10%)
Oct 17, 2025	42.19	42.72	42.14	42.58	31,532	+0.34(+0.81%)
Oct 16, 2025	42.53	43.04	42.24	42.24	44,023	-0.27(-0.64%)
Oct 15, 2025	43.10	43.74	42.52	42.52	43,683	-0.69(-1.60%)
Oct 14, 2025	42.24	43.65	42.07	43.21	60,458	+0.89(+2.10%)
Oct 13, 2025	42.17	42.64	41.57	42.32	100,847	+0.60(+1.43%)
Oct 10, 2025	42.27	43.21	41.32	41.73	91,054	-0.61(-1.45%)
Oct 09, 2025	43.98	44.28	41.76	42.34	134,188	-1.55(-3.53%)
Oct 08, 2025	43.85	43.96	43.51	43.89	38,109	+0.01(+0.02%)
Oct 07, 2025	43.72	44.35	43.64	43.88	27,605	+0.11(+0.25%)
Oct 06, 2025	43.99	44.88	43.71	43.77	46,102	+0.09(+0.20%)
Oct 03, 2025	43.60	43.95	43.58	43.69	40,341	+0.04(+0.09%)
Oct 02, 2025	43.89	44.05	43.44	43.65	48,930	-0.22(-0.51%)

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.