Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	44.03	44.73	43.66	44.61	12,390,797	+0.08(+0.18%)
Dec 03, 2025	44.33	45.09	44.13	44.53	22,860,096	+1.56(+3.63%)
Dec 02, 2025	43.18	43.42	42.30	42.97	11,127,517	-0.10(-0.23%)
Dec 01, 2025	43.40	43.93	42.99	43.07	14,610,173	+0.09(+0.21%)
Nov 28, 2025	42.76	43.41	42.32	42.98	9,068,036	+0.83(+1.97%)
Nov 26, 2025	41.78	42.49	41.56	42.15	13,339,381	+1.08(+2.63%)
Nov 25, 2025	41.24	41.78	40.97	41.07	11,443,952	+0.28(+0.69%)
Nov 24, 2025	39.90	41.12	39.90	40.79	15,139,903	+0.92(+2.31%)
Nov 21, 2025	39.83	40.30	38.85	39.87	18,896,936	+0.24(+0.61%)
Nov 20, 2025	41.90	41.90	39.30	39.63	15,645,559	-1.62(-3.93%)
Nov 19, 2025	40.91	42.22	40.77	41.25	19,865,764	+1.25(+3.12%)
Nov 18, 2025	41.75	41.81	39.94	40.00	23,692,120	+1.00(+2.56%)
Nov 17, 2025	39.99	40.03	38.87	39.00	17,569,460	-1.16(-2.89%)
Nov 14, 2025	39.63	40.67	38.88	40.16	10,358,538	-0.38(-0.94%)
Nov 13, 2025	41.85	41.88	40.21	40.54	10,380,021	-1.27(-3.04%)
Nov 12, 2025	41.47	42.26	41.47	41.81	12,841,128	+0.74(+1.80%)
Nov 11, 2025	40.83	41.34	40.45	41.07	10,724,661	+0.12(+0.29%)
Nov 10, 2025	40.79	41.25	40.35	40.95	13,888,118	+1.14(+2.86%)
Nov 07, 2025	39.93	40.01	38.75	39.81	17,305,692	+1.16(+3.00%)
Nov 06, 2025	39.91	39.92	38.54	38.65	25,256,286	-1.56(-3.88%)
Nov 05, 2025	39.89	40.67	39.62	40.21	12,053,491	+0.79(+2.00%)
Nov 04, 2025	39.97	40.03	39.12	39.42	14,339,049	-1.76(-4.27%)
Nov 03, 2025	41.57	41.59	40.43	41.18	13,715,605	-0.52(-1.25%)
Oct 31, 2025	41.59	42.52	41.26	41.70	11,939,508	-0.03(-0.07%)
Oct 30, 2025	41.76	42.34	40.86	41.73	11,952,998	-0.46(-1.09%)
Oct 29, 2025	41.72	43.48	41.55	42.19	19,706,468	+1.02(+2.48%)
Oct 28, 2025	40.59	41.95	40.50	41.17	11,966,507	+0.07(+0.17%)
Oct 27, 2025	41.73	41.73	40.45	41.10	14,371,505	-0.27(-0.65%)
Oct 24, 2025	41.16	41.63	40.46	41.37	10,605,303	+0.14(+0.34%)
Oct 23, 2025	41.45	42.25	41.06	41.23	18,284,818	+0.45(+1.10%)
Oct 22, 2025	40.65	41.20	40.12	40.78	12,116,758	-0.53(-1.28%)
Oct 21, 2025	41.20	41.51	40.66	41.31	12,929,648	-0.88(-2.09%)
Oct 20, 2025	41.93	42.22	41.42	42.19	12,614,774	+1.01(+2.45%)
Oct 17, 2025	41.60	41.99	40.71	41.18	14,027,540	-0.52(-1.25%)
Oct 16, 2025	42.02	42.04	41.21	41.70	15,076,760	-0.01(-0.02%)
Oct 15, 2025	42.84	42.84	41.27	41.71	16,022,341	-0.11(-0.26%)
Oct 14, 2025	41.41	42.28	40.36	41.82	16,613,447	-0.81(-1.89%)
Oct 13, 2025	43.14	43.34	42.13	42.63	15,725,919	+1.89(+4.65%)
Oct 10, 2025	43.51	43.51	40.59	40.73	24,330,406	-2.42(-5.61%)
Oct 09, 2025	44.37	44.62	42.40	43.16	23,306,212	+0.46(+1.07%)
Oct 08, 2025	41.79	42.88		42.70	25,823,866	+2.15(+5.31%)
Oct 07, 2025	40.56	41.16	40.02	40.54	19,865,302	+0.37(+0.92%)
Oct 06, 2025	40.05	41.09	39.42	40.18	26,797,498	+0.65(+1.64%)
Oct 03, 2025	39.51	40.21	38.78	39.53	24,007,498	+0.80(+2.06%)
Oct 02, 2025	39.23	39.82	38.05	38.73	23,567,430	-0.22(-0.56%)

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.