Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	45.40	45.57	44.87	44.87	9,615	-0.32(-0.70%)
Dec 16, 2025	45.16	45.34	45.03	45.19	12,948	-0.08(-0.18%)
Dec 15, 2025	45.24	45.35	44.99	45.27	10,223	+0.01(+0.02%)
Dec 12, 2025	46.01	46.01	45.25	45.26	8,017	-0.49(-1.06%)
Dec 11, 2025	45.76	46.06	45.71	45.75	3,651	+0.22(+0.48%)
Dec 10, 2025	44.82	45.53	44.79	45.53	15,844	+0.94(+2.11%)
Dec 09, 2025	44.65	44.73	44.47	44.59	9,267	+0.16(+0.36%)
Dec 08, 2025	44.76	44.78	44.34	44.43	8,399	-0.31(-0.69%)
Dec 05, 2025	44.62	44.92	44.62	44.74	8,565	+0.15(+0.33%)
Dec 04, 2025	44.44	44.62	44.44	44.59	1,824	+0.00(+0.01%)
Dec 03, 2025	44.00	44.61	44.00	44.59	27,440	+0.76(+1.73%)
Dec 02, 2025	43.69	43.86	43.62	43.83	3,379	+0.32(+0.73%)
Dec 01, 2025	42.85	43.75	42.85	43.51	4,953	-0.04(-0.09%)
Nov 28, 2025	43.53	43.55	43.53	43.55	1,028	+0.12(+0.28%)
Nov 26, 2025	43.35	43.67	43.35	43.43	2,979	+0.09(+0.21%)
Nov 25, 2025	42.55	43.34	42.55	43.34	4,723	+0.95(+2.25%)
Nov 24, 2025	42.39	42.39	42.39	42.39	468	+0.39(+0.92%)
Nov 21, 2025	41.19	42.10	41.19	42.00	2,338	+1.23(+3.02%)
Nov 20, 2025	42.05	42.24	40.77	40.77	5,185	-0.70(-1.69%)
Nov 19, 2025	41.40	41.80	41.40	41.47	3,758	-0.04(-0.10%)
Nov 18, 2025	41.39	41.70	41.39	41.51	22,543	+0.19(+0.46%)
Nov 17, 2025	42.16	42.20	41.32	41.32	8,839	-0.98(-2.32%)
Nov 14, 2025	42.27	42.46	42.11	42.30	6,653	-0.11(-0.26%)
Nov 13, 2025	43.14	43.15	42.28	42.41	4,853	-0.90(-2.09%)
Nov 12, 2025	43.44	43.44	43.31	43.31	3,694	-0.04(-0.08%)
Nov 11, 2025	43.17	43.36	43.10	43.35	5,364	+0.17(+0.39%)
Nov 10, 2025	43.29	43.54	43.16	43.18	6,709	+0.17(+0.40%)
Nov 07, 2025	42.95	43.03	42.71	43.01	4,056	+0.07(+0.16%)
Nov 06, 2025	43.33	43.33	42.87	42.94	3,538	-0.58(-1.34%)
Nov 05, 2025	42.74	43.59	42.74	43.52	6,073	+0.82(+1.93%)
Nov 04, 2025	42.29	42.83	42.29	42.70	3,986	-0.43(-1.00%)
Nov 03, 2025	42.88	43.28	42.73	43.13	13,854	+0.54(+1.27%)
Oct 31, 2025	42.44	42.59	42.36	42.59	8,616	+0.05(+0.12%)
Oct 30, 2025	42.79	42.80	42.52	42.54	2,630	-0.46(-1.07%)
Oct 29, 2025	43.67	43.67	42.70	43.00	6,970	-0.76(-1.74%)
Oct 28, 2025	43.98	43.98	43.52	43.76	20,696	-0.13(-0.30%)
Oct 27, 2025	44.17	44.17	43.74	43.89	5,272	-0.35(-0.79%)
Oct 24, 2025	44.30	44.35	44.20	44.24	2,244	+0.28(+0.64%)
Oct 23, 2025	43.90	43.99	43.83	43.96	2,940	+0.61(+1.41%)
Oct 22, 2025	43.59	43.86	43.17	43.35	6,947	-0.32(-0.73%)
Oct 21, 2025	43.45	43.87	43.45	43.67	30,193	+0.12(+0.28%)
Oct 20, 2025	43.55	43.69	43.43	43.55	4,053	+0.58(+1.35%)
Oct 17, 2025	43.21	43.26	42.87	42.97	4,715	-0.48(-1.10%)
Oct 16, 2025	44.15	44.15	43.22	43.45	54,033	-0.52(-1.18%)
Oct 15, 2025	44.19	44.26	43.78	43.97	92,163	+0.18(+0.41%)
Oct 14, 2025	42.41	43.97	42.41	43.79	9,370	+0.68(+1.57%)
Oct 13, 2025	43.10	43.16	42.84	43.11	3,286	+0.77(+1.82%)
Oct 10, 2025	43.48	43.48	42.21	42.34	5,935	-1.04(-2.41%)
Oct 09, 2025	43.86	43.88	43.27	43.38	4,241	-0.60(-1.37%)
Oct 08, 2025	43.69	43.99	43.63	43.99	1,651	+0.59(+1.36%)
Oct 07, 2025	44.00	44.00	43.38	43.40	913	-0.60(-1.37%)
Oct 06, 2025	44.71	44.71	44.00	44.00	1,940	-0.17(-0.39%)
Oct 03, 2025	44.50	44.52	44.17	44.17	1,834	+0.04(+0.09%)
Oct 02, 2025	44.16	44.16	43.80	44.13	4,190	+0.15(+0.35%)

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.