Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	48.19	49.21	46.09	46.38	10,419,786	-1.52(-3.17%)
Dec 16, 2025	48.20	49.21	47.09	47.90	12,346,791	-0.74(-1.52%)
Dec 15, 2025	50.77	50.84	48.53	48.64	11,699,633	-1.16(-2.33%)
Dec 12, 2025	52.28	52.42	49.55	49.80	15,146,756	-2.41(-4.62%)
Dec 11, 2025	50.34	52.32	50.14	52.21	12,870,761	+1.77(+3.51%)
Dec 10, 2025	48.17	51.44	47.98	50.44	17,840,568	+1.97(+4.06%)
Dec 09, 2025	47.82	49.35	47.73	48.47	8,235,416	+0.27(+0.56%)
Dec 08, 2025	49.26	49.27	47.77	48.20	8,641,565	+0.07(+0.15%)
Dec 05, 2025	48.57	49.23	47.86	48.13	8,653,253	-0.64(-1.31%)
Dec 04, 2025	47.19	49.26	46.91	48.77	10,549,211	+1.22(+2.57%)
Dec 03, 2025	45.59	47.66	45.27	47.55	10,611,668	+2.42(+5.36%)
Dec 02, 2025	46.33	46.35	45.09	45.13	8,339,474	-0.25(-0.55%)
Dec 01, 2025	45.33	46.52	45.22	45.38	8,006,573	-1.70(-3.61%)
Nov 28, 2025	46.78	47.16	46.20	47.08	4,634,695	+0.73(+1.57%)
Nov 26, 2025	45.11	47.18	44.97	46.35	9,120,282	+1.17(+2.59%)
Nov 25, 2025	42.85	45.39	42.47	45.18	12,968,444	+2.79(+6.58%)
Nov 24, 2025	40.40	42.64	40.16	42.39	10,830,757	+2.14(+5.32%)
Nov 21, 2025	37.49	40.95	37.33	40.25	23,055,720	+3.10(+8.34%)
Nov 20, 2025	41.23	42.16	37.03	37.15	22,245,384	-2.21(-5.61%)
Nov 19, 2025	39.51	40.79	38.82	39.36	11,057,254	+0.02(+0.05%)
Nov 18, 2025	38.27	40.15	38.09	39.34	20,118,000	+0.33(+0.85%)
Nov 17, 2025	40.93	41.65	38.50	39.01	13,551,418	-2.47(-5.95%)
Nov 14, 2025	39.34	42.12	39.31	41.48	17,165,334	+0.28(+0.68%)
Nov 13, 2025	43.96	44.42	40.66	41.20	17,813,360	-3.77(-8.38%)
Nov 12, 2025	45.64	46.48	44.78	44.97	11,260,768	-0.33(-0.73%)
Nov 11, 2025	44.85	45.58	44.35	45.30	8,482,757	+0.11(+0.24%)
Nov 10, 2025	45.74	45.86	44.24	45.19	10,762,809	+1.31(+2.99%)
Nov 07, 2025	42.18	43.93	41.03	43.88	18,705,256	+0.62(+1.43%)
Nov 06, 2025	45.46	45.74	43.06	43.26	14,474,863	-2.45(-5.36%)
Nov 05, 2025	44.23	46.27	44.06	45.71	13,330,012	+1.89(+4.31%)
Nov 04, 2025	44.15	45.44	43.70	43.82	14,049,974	-2.40(-5.19%)
Nov 03, 2025	46.64	46.80	44.57	46.22	12,927,019	-0.50(-1.07%)
Oct 31, 2025	46.01	47.01	45.29	46.72	13,074,283	+0.77(+1.68%)
Oct 30, 2025	46.21	47.83	45.82	45.95	15,425,356	-1.19(-2.52%)
Oct 29, 2025	48.27	49.61	45.89	47.14	23,334,754	-1.20(-2.48%)
Oct 28, 2025	48.72	49.49	47.87	48.34	10,726,150	-0.84(-1.71%)
Oct 27, 2025	50.00	50.26	48.70	49.18	10,351,427	+0.54(+1.11%)
Oct 24, 2025	48.86	49.61	48.40	48.64	10,207,562	+1.68(+3.58%)
Oct 23, 2025	45.77	47.35	45.44	46.96	10,147,375	+1.70(+3.76%)
Oct 22, 2025	46.81	47.28	43.81	45.26	18,177,106	-2.10(-4.43%)
Oct 21, 2025	47.62	48.16	46.52	47.36	9,817,311	-0.68(-1.42%)
Oct 20, 2025	47.19	48.17	46.95	48.04	8,943,979	+2.63(+5.79%)
Oct 17, 2025	45.38	46.42	44.34	45.41	16,993,482	-1.05(-2.26%)
Oct 16, 2025	49.97	50.09	45.82	46.46	20,084,900	-3.10(-6.26%)
Oct 15, 2025	49.58	50.96	47.67	49.56	15,719,754	+1.44(+2.99%)
Oct 14, 2025	44.38	49.11	43.89	48.12	17,007,104	+1.99(+4.31%)
Oct 13, 2025	44.77	46.29	44.58	46.13	12,818,305	+3.48(+8.16%)
Oct 10, 2025	47.22	47.85	42.53	42.65	28,444,432	-4.24(-9.04%)
Oct 09, 2025	47.60	48.12	46.25	46.89	11,143,070	-0.90(-1.88%)
Oct 08, 2025	47.01	47.95	46.17	47.79	9,045,251	+1.39(+3.00%)
Oct 07, 2025	48.28	48.41	45.84	46.40	11,289,568	-1.54(-3.21%)
Oct 06, 2025	48.42	48.89	47.50	47.94	10,571,914	+0.57(+1.20%)
Oct 03, 2025	47.08	48.66	46.93	47.37	15,752,657	+1.02(+2.20%)
Oct 02, 2025	45.80	46.41	44.95	46.35	9,301,481	+0.79(+1.73%)

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.