Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	40.75	40.76	40.36	40.61	23,189,300	-0.13(-0.32%)
Dec 01, 2025	40.96	41.09	40.68	40.74	19,653,216	-0.37(-0.90%)
Nov 28, 2025	40.82	41.13	40.71	41.11	9,926,310	+0.23(+0.56%)
Nov 26, 2025	40.59	40.97	40.56	40.88	15,186,137	+0.29(+0.71%)
Nov 25, 2025	40.59	40.80	40.41	40.59	24,365,418	+0.38(+0.95%)
Nov 24, 2025	41.35	41.45	40.15	40.21	44,623,708	-1.02(-2.47%)
Nov 21, 2025	40.67	41.61	40.42	41.23	32,037,566	+0.47(+1.15%)
Nov 20, 2025	41.15	41.44	40.65	40.76	32,151,912	-0.43(-1.04%)
Nov 19, 2025	41.50	41.61	40.94	41.19	21,869,056	-0.29(-0.70%)
Nov 18, 2025	41.03	41.50	40.99	41.48	24,063,040	+0.47(+1.15%)
Nov 17, 2025	41.06	41.28	40.88	41.01	21,611,996	-0.05(-0.12%)
Nov 14, 2025	41.32	41.42	40.65	41.06	29,368,562	-0.05(-0.12%)
Nov 13, 2025	40.84	41.73	40.74	41.11	30,476,702	+0.31(+0.76%)
Nov 12, 2025	40.78	40.96	40.74	40.80	17,827,694	+0.10(+0.25%)
Nov 11, 2025	40.05	40.78	40.04	40.70	25,348,144	+0.85(+2.13%)
Nov 10, 2025	39.90	40.15	39.57	39.85	22,401,308	-0.18(-0.45%)
Nov 07, 2025	39.94	40.32	39.66	40.03	28,389,574	+0.21(+0.53%)
Nov 06, 2025	39.51	39.89	39.38	39.82	30,931,250	+0.13(+0.33%)
Nov 05, 2025	39.33	39.77	39.26	39.69	22,924,208	+0.37(+0.94%)
Nov 04, 2025	39.56	39.67	39.17	39.32	33,617,400	-0.15(-0.38%)
Nov 03, 2025	39.51	39.61	38.84	39.47	39,832,788	-0.27(-0.68%)
Oct 31, 2025	38.98	39.96	38.78	39.74	52,181,880	+0.78(+2.00%)
Oct 30, 2025	40.02	40.19	38.77	38.96	47,356,888	-1.25(-3.11%)
Oct 29, 2025	40.93	41.32	39.67	40.21	53,718,960	+0.89(+2.26%)
Oct 28, 2025	39.15	39.52	38.95	39.32	30,673,704	+0.09(+0.23%)
Oct 27, 2025	38.81	39.28	38.77	39.23	27,483,784	+0.41(+1.06%)
Oct 24, 2025	38.60	38.92	38.54	38.82	27,485,764	+0.42(+1.09%)
Oct 23, 2025	39.78	39.86	38.39	38.40	52,640,200	-1.40(-3.52%)
Oct 22, 2025	39.57	40.21	38.92	39.80	31,006,608	-0.50(-1.24%)
Oct 21, 2025	40.63	40.78	40.13	40.30	29,877,920	-0.50(-1.23%)
Oct 20, 2025	40.70	40.87	40.35	40.80	28,076,068	+0.25(+0.62%)
Oct 17, 2025	40.50	40.66	40.21	40.55	20,523,560	+0.19(+0.47%)
Oct 16, 2025	40.42	40.57	40.18	40.36	16,746,550	-0.02(-0.05%)
Oct 15, 2025	40.42	40.55	40.24	40.38	18,225,162	-0.17(-0.42%)
Oct 14, 2025	39.80	40.58	39.76	40.55	22,337,756	+0.80(+2.01%)
Oct 13, 2025	39.75	40.16	39.41	39.75	26,438,388	-0.10(-0.25%)
Oct 10, 2025	40.25	40.61	39.81	39.85	38,107,880	-0.29(-0.72%)
Oct 09, 2025	40.65	40.66	40.04	40.14	35,433,668	-0.48(-1.19%)
Oct 08, 2025	40.84	40.84	40.37	40.62	36,199,444	-0.08(-0.19%)
Oct 07, 2025	40.91	41.15	40.64	40.70	34,560,336	-0.04(-0.10%)
Oct 06, 2025	42.52	42.65	40.65	40.74	77,166,640	-2.19(-5.11%)
Oct 03, 2025	42.71	43.18	42.67	42.93	18,327,772	+0.27(+0.62%)
Oct 02, 2025	42.84	42.98	42.49	42.67	21,917,346	-0.42(-0.98%)

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.