Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	44.31	44.86	43.61	43.70	670,112	-0.38(-0.86%)
Dec 04, 2025	44.76	44.78	43.25	44.08	771,721	-0.59(-1.32%)
Dec 03, 2025	46.31	46.63	43.87	44.67	836,779	-1.43(-3.10%)
Dec 02, 2025	47.55	47.55	44.51	46.10	857,674	-1.10(-2.33%)
Dec 01, 2025	45.89	47.35	45.88	47.20	1,048,498	+1.55(+3.40%)
Nov 28, 2025	45.89	46.13	45.21	45.65	422,038	+0.90(+2.01%)
Nov 26, 2025	45.00	45.80	44.72	44.75	1,030,173	-0.25(-0.56%)
Nov 25, 2025	44.97	46.29	43.81	45.00	1,306,946	+0.39(+0.87%)
Nov 24, 2025	44.26	45.06	43.00	44.61	1,086,627	+0.35(+0.79%)
Nov 21, 2025	42.59	44.73	41.95	44.26	971,544	+1.87(+4.41%)
Nov 20, 2025	44.41	45.35	42.18	42.39	1,374,948	-1.71(-3.88%)
Nov 19, 2025	45.07	45.50	43.47	44.10	1,333,634	-2.17(-4.69%)
Nov 18, 2025	45.14	46.92	44.63	46.27	1,959,337	+1.28(+2.85%)
Nov 17, 2025	43.81	48.40	43.00	44.99	4,185,814	+1.19(+2.72%)
Nov 14, 2025	41.99	44.47	41.37	43.80	832,394	+2.67(+6.49%)
Nov 13, 2025	40.66	41.63	40.26	41.13	989,263	+0.06(+0.15%)
Nov 12, 2025	43.37	43.53	40.77	41.07	1,635,823	-3.02(-6.85%)
Nov 11, 2025	43.97	44.52	42.69	44.09	1,079,645	+0.77(+1.78%)
Nov 10, 2025	41.48	43.82	40.29	43.32	1,208,770	+2.17(+5.27%)
Nov 07, 2025	40.93	41.63	40.00	41.15	1,238,291	+0.40(+0.98%)
Nov 06, 2025	38.86	41.82	38.86	40.75	1,563,184	+3.12(+8.29%)
Nov 05, 2025	39.92	41.05	36.93	37.63	1,821,937	-2.90(-7.16%)
Nov 04, 2025	39.05	41.15	37.12	40.53	1,120,004	-0.68(-1.65%)
Nov 03, 2025	40.17	41.75	39.63	41.21	1,065,827	+1.23(+3.08%)
Oct 31, 2025	40.23	40.60	39.64	39.98	1,144,099	-0.45(-1.11%)
Oct 30, 2025	40.29	41.63	39.81	40.43	1,103,143	-0.52(-1.27%)
Oct 29, 2025	39.75	41.69	38.82	40.95	803,693	+1.31(+3.30%)
Oct 28, 2025	40.22	40.60	39.43	39.64	819,009	-1.22(-2.99%)
Oct 27, 2025	40.33	41.37	40.16	40.86	994,009	+0.94(+2.35%)
Oct 24, 2025	40.73	41.63	39.87	39.92	1,308,106	-0.36(-0.89%)
Oct 23, 2025	37.89	40.77	37.66	40.28	1,424,794	+3.40(+9.22%)
Oct 22, 2025	35.64	37.20	35.17	36.88	1,148,217	+1.74(+4.95%)
Oct 21, 2025	35.47	35.47	34.52	35.14	797,610	-0.68(-1.90%)
Oct 20, 2025	35.58	36.22	35.53	35.82	586,756	+0.52(+1.47%)
Oct 17, 2025	34.76	36.34	34.51	35.30	1,004,434	+1.25(+3.67%)
Oct 16, 2025	35.51	35.64	33.83	34.05	852,815	-1.46(-4.11%)
Oct 15, 2025	36.63	36.96	35.02	35.51	881,074	-0.62(-1.72%)
Oct 14, 2025	35.22	37.00	35.22	36.13	635,354	+0.47(+1.32%)
Oct 13, 2025	33.98	35.70	33.43	35.66	909,054	+2.38(+7.15%)
Oct 10, 2025	35.61	36.13	33.21	33.28	1,138,247	-2.90(-8.02%)
Oct 09, 2025	37.00	37.38	35.94	36.18	948,414	-0.84(-2.27%)
Oct 08, 2025	35.45	37.35	35.12	37.02	975,675	+1.86(+5.29%)
Oct 07, 2025	35.75	35.88	34.40	35.16	1,175,010	-0.08(-0.23%)
Oct 06, 2025	34.65	35.75	34.30	35.24	965,975	+0.92(+2.68%)
Oct 03, 2025	35.82	36.21	34.30	34.32	1,131,037	-0.88(-2.50%)
Oct 02, 2025	34.56	35.48	34.14	35.20	925,701	+0.29(+0.83%)

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.