Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	44.12	44.48	43.28	44.30	1,270,904	-0.29(-0.65%)
Dec 04, 2025	43.96	45.33	43.88	44.59	1,761,380	+0.82(+1.87%)
Dec 03, 2025	43.82	44.26	43.33	43.77	1,179,225	+0.09(+0.21%)
Dec 02, 2025	42.56	44.31	42.21	43.68	2,491,365	+1.91(+4.57%)
Dec 01, 2025	40.98	42.18	40.88	41.77	1,614,017	+0.55(+1.33%)
Nov 28, 2025	40.81	41.27	40.78	41.22	529,721	+0.45(+1.10%)
Nov 26, 2025	40.84	41.37	40.67	40.77	1,058,713	+0.03(+0.07%)
Nov 25, 2025	40.00	40.86	40.00	40.74	1,441,877	+0.90(+2.26%)
Nov 24, 2025	40.19	40.45	39.61	39.84	1,127,783	-0.48(-1.19%)
Nov 21, 2025	39.85	40.89	39.65	40.32	1,556,953	+0.54(+1.36%)
Nov 20, 2025	41.00	41.19	39.76	39.78	932,033	-0.72(-1.78%)
Nov 19, 2025	40.72	41.02	40.04	40.50	927,829	-0.29(-0.71%)
Nov 18, 2025	40.54	40.91	40.33	40.79	739,977	+0.21(+0.52%)
Nov 17, 2025	41.89	42.05	40.47	40.58	1,174,375	-1.49(-3.54%)
Nov 14, 2025	41.56	42.08	41.42	42.07	841,162	-0.19(-0.45%)
Nov 13, 2025	42.11	42.92	42.00	42.26	824,925	-0.27(-0.63%)
Nov 12, 2025	42.53	43.11	42.45	42.53	673,284	+0.10(+0.24%)
Nov 11, 2025	42.39	42.76	42.09	42.43	647,030	+0.04(+0.09%)
Nov 10, 2025	43.00	43.26	41.71	42.39	843,413	-0.23(-0.54%)
Nov 07, 2025	41.29	42.66	41.12	42.62	1,380,522	+0.94(+2.26%)
Nov 06, 2025	42.77	42.95	41.31	41.68	1,202,683	-1.09(-2.55%)
Nov 05, 2025	42.44	43.43	42.23	42.77	1,296,599	+0.37(+0.87%)
Nov 04, 2025	41.26	42.46	41.01	42.40	1,522,676	+0.75(+1.80%)
Nov 03, 2025	42.66	42.94	41.41	41.65	1,504,236	-1.19(-2.78%)
Oct 31, 2025	41.74	43.28	41.50	42.84	2,822,236	+1.33(+3.20%)
Oct 30, 2025	42.27	43.19	40.71	41.51	3,192,557	-1.38(-3.22%)
Oct 29, 2025	42.89	43.53	42.74	42.89	1,505,553	-0.16(-0.37%)
Oct 28, 2025	43.72	43.89	42.94	43.05	1,276,576	-0.75(-1.71%)
Oct 27, 2025	44.14	44.14	43.42	43.80	1,460,017	-0.28(-0.64%)
Oct 24, 2025	44.64	44.64	43.65	44.08	1,665,746	-0.29(-0.65%)
Oct 23, 2025	43.65	44.72	43.45	44.37	1,628,821	+1.00(+2.31%)
Oct 22, 2025	44.56	44.90	43.28	43.37	1,218,691	-1.13(-2.54%)
Oct 21, 2025	43.53	44.83	43.33	44.50	1,449,394	+0.98(+2.25%)
Oct 20, 2025	43.59	44.09	43.34	43.52	1,166,370	+0.14(+0.32%)
Oct 17, 2025	43.41	43.55	42.94	43.38	818,411	-0.38(-0.87%)
Oct 16, 2025	44.34	44.59	43.54	43.76	887,535	-0.35(-0.79%)
Oct 15, 2025	45.13	45.28	43.78	44.11	1,005,593	-0.78(-1.74%)
Oct 14, 2025	44.31	44.97	44.11	44.89	1,068,278	+0.18(+0.40%)
Oct 13, 2025	43.37	45.03	43.37	44.71	2,084,023	+1.46(+3.38%)
Oct 10, 2025	45.47	45.48	42.94	43.25	2,051,280	-2.01(-4.44%)
Oct 09, 2025	46.90	46.96	45.24	45.26	1,082,005	-1.63(-3.48%)
Oct 08, 2025	46.96	47.12		46.89	560,805	+0.06(+0.13%)
Oct 07, 2025	47.62	47.62	46.48	46.83	911,134	-0.62(-1.31%)
Oct 06, 2025	47.47	48.13	47.27	47.45	1,060,221	+0.03(+0.06%)
Oct 03, 2025	47.20	47.57	46.91	47.42	1,145,243	+0.30(+0.64%)
Oct 02, 2025	47.54	48.12	46.88	47.12	943,010	-0.65(-1.36%)

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.