Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	45.89	45.91	45.70	45.77	833,325	+0.09(+0.20%)
Dec 04, 2025	45.68	45.71	45.53	45.68	492,547	+0.35(+0.77%)
Dec 03, 2025	45.40	45.47	45.17	45.33	682,858	-0.37(-0.81%)
Dec 02, 2025	45.86	45.87	45.61	45.70	584,479	-0.38(-0.82%)
Dec 01, 2025	46.31	46.31	46.08	46.08	415,740	-0.37(-0.80%)
Nov 28, 2025	46.28	46.54	46.28	46.45	315,636	+0.03(+0.06%)
Nov 26, 2025	46.28	46.45	46.23	46.42	1,298,345	+0.38(+0.83%)
Nov 25, 2025	45.83	46.06	45.77	46.04	814,994	+0.13(+0.28%)
Nov 24, 2025	45.84	45.99	45.81	45.91	817,548	+0.00(+0.00%)
Nov 21, 2025	45.82	46.02	45.66	45.91	992,764	-0.52(-1.12%)
Nov 20, 2025	46.74	46.83	46.37	46.43	952,556	-0.18(-0.39%)
Nov 19, 2025	46.52	46.74	46.52	46.61	463,820	+0.22(+0.47%)
Nov 18, 2025	46.30	46.49	46.20	46.39	379,047	-0.07(-0.15%)
Nov 17, 2025	46.60	46.67	46.42	46.46	586,260	-0.01(-0.02%)
Nov 14, 2025	46.28	46.57	46.20	46.47	563,751	+0.39(+0.85%)
Nov 13, 2025	46.36	46.38	46.05	46.08	627,641	-0.39(-0.84%)
Nov 12, 2025	46.54	46.55	46.45	46.47	444,066	-0.20(-0.43%)
Nov 11, 2025	46.39	46.71	46.39	46.67	589,932	+0.57(+1.24%)
Nov 10, 2025	46.00	46.10	45.92	46.10	595,716	+0.31(+0.68%)
Nov 07, 2025	45.77	45.79	45.54	45.79	533,448	+0.19(+0.42%)
Nov 06, 2025	45.88	45.88	45.51	45.60	846,531	-0.71(-1.53%)
Nov 05, 2025	46.07	46.33	46.07	46.31	584,902	+0.29(+0.63%)
Nov 04, 2025	46.07	46.12	45.96	46.02	982,356	-0.36(-0.78%)
Nov 03, 2025	46.39	46.40	46.24	46.38	354,147	+0.19(+0.41%)
Oct 31, 2025	46.28	46.28	46.05	46.19	503,502	-0.16(-0.35%)
Oct 30, 2025	46.27	46.49	46.20	46.35	1,529,473	-0.21(-0.45%)
Oct 29, 2025	46.75	46.80	46.48	46.56	615,743	+0.09(+0.19%)
Oct 28, 2025	46.49	46.57	46.39	46.47	785,148	-0.19(-0.41%)
Oct 27, 2025	46.62	46.66	46.57	46.66	555,436	+0.31(+0.67%)
Oct 24, 2025	46.50	46.50	46.34	46.35	765,329	-0.21(-0.45%)
Oct 23, 2025	46.49	46.62	46.41	46.56	987,147	-0.40(-0.85%)
Oct 22, 2025	47.03	47.20	46.83	46.96	1,084,095	+0.74(+1.60%)
Oct 21, 2025	46.21	46.32	46.18	46.22	364,651	-0.26(-0.56%)
Oct 20, 2025	46.27	46.49	46.24	46.48	590,635	+0.35(+0.76%)
Oct 17, 2025	46.00	46.21	45.93	46.13	888,429	+0.33(+0.72%)
Oct 16, 2025	45.86	46.02	45.72	45.80	1,034,075	+0.14(+0.31%)
Oct 15, 2025	45.43	45.66	45.40	45.66	1,051,592	+0.82(+1.83%)
Oct 14, 2025	44.76	44.92	44.62	44.84	578,514	-0.20(-0.44%)
Oct 13, 2025	45.00	45.10	44.89	45.04	531,612	+0.21(+0.47%)
Oct 10, 2025	45.24	45.33	44.80	44.83	1,170,168	+0.03(+0.07%)
Oct 09, 2025	44.90	44.92	44.74	44.80	331,087	+0.16(+0.36%)
Oct 08, 2025	44.65			44.64	507,132	-0.21(-0.47%)
Oct 07, 2025	44.92	44.96	44.84	44.85	390,582	+0.15(+0.34%)
Oct 06, 2025	44.69	44.80	44.69	44.70	615,827	+0.13(+0.29%)
Oct 03, 2025	44.50	44.64	44.50	44.57	828,079	+0.20(+0.45%)
Oct 02, 2025	44.51	44.51	44.23	44.37	1,041,459	-0.09(-0.20%)

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.