Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	46.19	46.19	45.50	45.68	4,753	-0.43(-0.94%)
Dec 03, 2025	46.37	46.40	46.11	46.11	5,672	-0.19(-0.41%)
Dec 02, 2025	47.01	47.01	46.07	46.30	27,522	-0.12(-0.25%)
Dec 01, 2025	46.68	46.72	46.42	46.42	4,966	-0.29(-0.62%)
Nov 28, 2025	46.83	46.92	46.66	46.71	6,311	+0.15(+0.31%)
Nov 26, 2025	46.49	46.64	46.46	46.56	8,365	+0.11(+0.24%)
Nov 25, 2025	46.47	46.47	46.32	46.45	3,029	+0.08(+0.18%)
Nov 24, 2025	45.74	46.38	45.68	46.36	91,573	+0.27(+0.58%)
Nov 21, 2025	45.89	46.28	45.89	46.10	3,331	+0.06(+0.13%)
Nov 20, 2025	46.25	46.25	45.96	46.03	9,918	+0.20(+0.44%)
Nov 19, 2025	46.40	46.40	45.36	45.83	7,139	-0.35(-0.76%)
Nov 18, 2025	46.09	46.18	45.88	46.18	2,449	+0.17(+0.37%)
Nov 17, 2025	46.47	46.61	46.01	46.01	11,646	-0.43(-0.92%)
Nov 14, 2025	46.75	46.98	46.28	46.44	3,724	-0.41(-0.88%)
Nov 13, 2025	46.55	46.85	46.35	46.85	13,432	+0.68(+1.48%)
Nov 12, 2025	45.96	46.16	45.88	46.16	13,962	+0.39(+0.85%)
Nov 11, 2025	45.90	45.96	45.69	45.78	6,640	+0.01(+0.03%)
Nov 10, 2025	45.73	45.96	45.65	45.76	3,759	-0.10(-0.22%)
Nov 07, 2025	45.49	45.98	45.49	45.86	6,238	+0.36(+0.80%)
Nov 06, 2025	45.38	45.53	45.34	45.50	4,039	+0.34(+0.74%)
Nov 05, 2025	45.18	45.42	45.17	45.17	9,168	-0.04(-0.09%)
Nov 04, 2025	44.82	45.21	44.82	45.21	2,232	+0.71(+1.60%)
Nov 03, 2025	44.72	44.74	44.49	44.49	2,481	-0.06(-0.14%)
Oct 31, 2025	44.45	44.60	44.37	44.56	5,455	-0.05(-0.11%)
Oct 30, 2025	44.57	44.61	44.34	44.61	3,658	+0.31(+0.71%)
Oct 29, 2025	44.58	44.58	44.21	44.29	9,126	-0.65(-1.45%)
Oct 28, 2025	45.17	45.17	44.94	44.94	8,647	-0.68(-1.48%)
Oct 27, 2025	45.72	45.72	45.27	45.62	6,097	-0.12(-0.26%)
Oct 24, 2025	45.81	45.81	45.61	45.74	2,269	+0.14(+0.31%)
Oct 23, 2025	45.64	45.72	45.48	45.60	7,001	-0.07(-0.15%)
Oct 22, 2025	45.68	45.83	45.57	45.67	15,265	-0.03(-0.06%)
Oct 21, 2025	45.82	45.84	45.69	45.69	2,098	+0.07(+0.15%)
Oct 20, 2025	45.71	45.72	45.54	45.63	83,908	+0.04(+0.08%)
Oct 17, 2025	45.62	45.70	45.56	45.59	5,847	+0.29(+0.65%)
Oct 16, 2025	45.63	45.63	45.08	45.29	6,459	-0.59(-1.28%)
Oct 15, 2025	45.88	46.01	45.50	45.88	3,683	-0.02(-0.05%)
Oct 14, 2025	45.92	45.92	45.43	45.90	3,509	+0.30(+0.66%)
Oct 13, 2025	45.46	45.63	45.42	45.60	2,140	+0.17(+0.38%)
Oct 10, 2025	45.69	45.90	45.43	45.43	19,081	-0.42(-0.92%)
Oct 09, 2025	45.98	45.98	45.76	45.85	2,390	-0.37(-0.81%)
Oct 08, 2025	46.51	46.51	46.19	46.22	2,806	+0.01(+0.03%)
Oct 07, 2025	46.14	46.30	46.12	46.21	1,241	+0.11(+0.23%)
Oct 06, 2025	46.06	46.30	45.90	46.10	5,106	+0.07(+0.14%)
Oct 03, 2025	45.64	46.23	45.64	46.04	5,477	+0.37(+0.80%)
Oct 02, 2025	45.93	45.87	45.67	45.67	7,538	-0.28(-0.62%)

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.