Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2025	47.63	47.77	47.47	47.66	91,845	-0.11(-0.23%)
Dec 22, 2025	47.66	47.77	47.41	47.77	104,099	+0.54(+1.14%)
Dec 19, 2025	46.68	47.32	46.68	47.23	130,857	+0.67(+1.44%)
Dec 18, 2025	46.60	47.00	46.47	46.56	142,683	+0.55(+1.20%)
Dec 17, 2025	46.87	47.03	45.99	46.01	112,483	-0.85(-1.81%)
Dec 16, 2025	46.78	47.06	46.58	46.86	123,013	+0.02(+0.04%)
Dec 15, 2025	47.16	47.16	46.73	46.84	90,139	-0.02(-0.04%)
Dec 12, 2025	47.73	47.73	46.70	46.86	137,698	-0.79(-1.66%)
Dec 11, 2025	46.80	47.67	46.80	47.65	131,678	+0.65(+1.38%)
Dec 10, 2025	46.57	47.21	46.34	47.00	272,080	+0.57(+1.23%)
Dec 09, 2025	46.40	46.79	46.40	46.43	68,118	-0.10(-0.21%)
Dec 08, 2025	46.79	46.80	46.41	46.53	150,481	-0.18(-0.39%)
Dec 05, 2025	46.71	46.95	46.65	46.71	81,746	+0.03(+0.06%)
Dec 04, 2025	46.44	46.78	46.41	46.68	94,378	+0.22(+0.47%)
Dec 03, 2025	45.99	46.48	45.99	46.46	118,193	+0.42(+0.91%)
Dec 02, 2025	46.12	46.21	45.90	46.04	112,381	+0.14(+0.31%)
Dec 01, 2025	45.75	46.19	45.66	45.90	167,265	-0.26(-0.55%)
Nov 28, 2025	46.01	46.23	45.98	46.16	26,401	+0.27(+0.58%)
Nov 26, 2025	45.69	46.08	45.68	45.89	93,619	+0.42(+0.92%)
Nov 25, 2025	44.83	45.55	44.57	45.47	89,478	+0.63(+1.40%)
Nov 24, 2025	44.48	45.03	44.38	44.84	144,861	+0.54(+1.22%)
Nov 21, 2025	43.80	44.63	43.41	44.30	255,410	+0.64(+1.47%)
Nov 20, 2025	45.54	45.69	43.64	43.66	242,004	-1.16(-2.59%)
Nov 19, 2025	44.68	45.13	44.52	44.82	267,879	+0.19(+0.43%)
Nov 18, 2025	44.42	44.96	44.26	44.63	297,776	-0.11(-0.25%)
Nov 17, 2025	45.48	45.64	44.46	44.74	308,484	-0.87(-1.91%)
Nov 14, 2025	44.96	46.03	44.87	45.61	312,448	-0.03(-0.06%)
Nov 13, 2025	46.59	46.69	45.56	45.64	336,016	-1.15(-2.46%)
Nov 12, 2025	46.86	47.09	46.74	46.79	162,746	+0.10(+0.21%)
Nov 11, 2025	46.84	46.97	46.59	46.69	209,555	-0.30(-0.64%)
Nov 10, 2025	46.96	47.18	46.53	46.99	382,463	+0.53(+1.14%)
Nov 07, 2025	45.66	46.53	45.46	46.46	607,515	+0.55(+1.20%)
Nov 06, 2025	46.30	46.48	45.70	45.91	631,218	-0.59(-1.27%)
Nov 05, 2025	46.11	46.77	46.03	46.50	423,739	+0.11(+0.24%)
Nov 04, 2025	46.73	46.93	46.34	46.39	622,422	-1.19(-2.50%)
Nov 03, 2025	47.74	47.74	47.13	47.58	136,682	-0.01(-0.02%)
Oct 31, 2025	47.48	47.84	47.31	47.59	91,692	+0.25(+0.53%)
Oct 30, 2025	47.56	48.08	47.30	47.34	111,388	-0.67(-1.40%)
Oct 29, 2025	47.97	48.36	47.79	48.01	163,994	-0.03(-0.06%)
Oct 28, 2025	48.34	48.34	48.04	48.04	191,126	-0.49(-1.01%)
Oct 27, 2025	48.63	48.64	48.39	48.53	67,382	+0.42(+0.87%)
Oct 24, 2025	48.19	48.41	48.11	48.11	74,493	+0.38(+0.80%)
Oct 23, 2025	47.35	47.83	47.35	47.73	203,953	+0.40(+0.85%)
Oct 22, 2025	47.96	47.99	46.94	47.33	172,639	-0.50(-1.05%)
Oct 21, 2025	47.59	47.90	47.40	47.83	75,790	+0.20(+0.42%)
Oct 20, 2025	47.47	47.79	47.47	47.63	75,609	+0.47(+1.00%)
Oct 17, 2025	46.93	47.34	46.75	47.16	82,238	+0.02(+0.04%)
Oct 16, 2025	47.89	48.01	46.91	47.14	172,793	-0.58(-1.22%)
Oct 15, 2025	48.04	48.24	47.32	47.72	235,192	+0.04(+0.08%)
Oct 14, 2025	46.86	47.96	46.62	47.68	208,626	+0.20(+0.42%)
Oct 13, 2025	47.29	47.62	47.15	47.48	165,626	+0.82(+1.76%)
Oct 10, 2025	48.17	48.35	46.66	46.66	387,310	-1.47(-3.05%)
Oct 09, 2025	48.41	48.44	48.03	48.13	242,351	-0.21(-0.43%)
Oct 08, 2025	47.93	48.38	47.86	48.34	111,390	+0.51(+1.07%)
Oct 07, 2025	48.17	48.26	47.47	47.83	457,675	-0.27(-0.56%)
Oct 06, 2025	48.17	48.36	47.78	48.10	254,372	+0.28(+0.59%)
Oct 03, 2025	48.23	48.25	47.77	47.82	247,206	-0.23(-0.48%)
Oct 02, 2025	47.99	48.07	47.68	48.05	269,863	+0.27(+0.57%)

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.