Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	46.29	46.73	45.94	46.14	866,132	+0.14(+0.30%)
Dec 17, 2025	45.82	46.42	45.82	46.00	1,119,759	+0.26(+0.57%)
Dec 16, 2025	45.77	46.02	45.55	45.74	888,373	-0.23(-0.50%)
Dec 15, 2025	45.98	46.24	45.41	45.97	709,641	+0.27(+0.59%)
Dec 12, 2025	46.05	46.23	45.52	45.70	1,020,817	-0.29(-0.63%)
Dec 11, 2025	45.86	46.43	45.66	45.99	1,030,999	-0.25(-0.54%)
Dec 10, 2025	45.97	46.52	45.87	46.24	979,956	+0.09(+0.20%)
Dec 09, 2025	46.51	46.83	46.11	46.15	746,678	-0.48(-1.03%)
Dec 08, 2025	46.50	46.73	46.04	46.63	879,760	+0.27(+0.58%)
Dec 05, 2025	46.73	46.79	46.23	46.36	357,707	-0.78(-1.65%)
Dec 04, 2025	46.84	47.37	46.72	47.14	685,674	+0.47(+1.01%)
Dec 03, 2025	46.91	47.42	46.64	46.67	736,989	-0.27(-0.58%)
Dec 02, 2025	47.50	47.50	46.64	46.94	1,825,234	-0.27(-0.57%)
Dec 01, 2025	46.62	47.66	46.33	47.21	738,505	+0.16(+0.34%)
Nov 28, 2025	47.08	47.34	46.64	47.05	476,954	-0.06(-0.13%)
Nov 27, 2025	47.40	47.49	46.78	47.11	173,522	-0.32(-0.67%)
Nov 26, 2025	47.66	47.77	47.34	47.43	397,667	-0.19(-0.40%)
Nov 25, 2025	47.06	47.63	46.97	47.62	739,993	+0.60(+1.28%)
Nov 24, 2025	46.77	47.03	46.10	47.02	1,815,855	+0.39(+0.84%)
Nov 21, 2025	45.86	47.00	45.81	46.63	759,534	+0.69(+1.50%)
Nov 20, 2025	47.44	47.82	45.88	45.94	769,396	-0.72(-1.54%)
Nov 19, 2025	46.13	46.70	45.97	46.66	1,337,148	+0.51(+1.11%)
Nov 18, 2025	45.76	46.24	45.32	46.15	923,942	-0.03(-0.06%)
Nov 17, 2025	47.25	47.30	45.69	46.18	1,321,756	-1.06(-2.24%)
Nov 14, 2025	47.56	47.91	47.18	47.24	909,045	-0.86(-1.79%)
Nov 13, 2025	48.30	48.80	47.99	48.10	590,885	-0.66(-1.35%)
Nov 12, 2025	49.10	49.38	48.52	48.76	894,738	-0.20(-0.41%)
Nov 11, 2025	48.70	49.01	48.05	48.96	701,057	+0.25(+0.51%)
Nov 10, 2025	48.86	49.00	48.22	48.71	1,326,660	+0.22(+0.45%)
Nov 07, 2025	50.07	50.12	47.40	48.49	1,338,497	-2.31(-4.55%)
Nov 06, 2025	54.78	54.78	50.54	50.80	1,354,525	-2.83(-5.28%)
Nov 05, 2025	52.47	53.79	52.42	53.63	1,048,925	+1.19(+2.27%)
Nov 04, 2025	52.87	53.44	52.38	52.44	678,538	-1.20(-2.24%)
Nov 03, 2025	53.99	55.08	53.56	53.64	1,196,126	-0.17(-0.32%)
Oct 31, 2025	52.99	53.89	52.78	53.81	721,503	+0.85(+1.60%)
Oct 30, 2025	52.88	53.74	52.66	52.96	701,266	-0.21(-0.39%)
Oct 29, 2025	55.27	55.42	53.05	53.17	957,834	-2.16(-3.90%)
Oct 28, 2025	55.39	55.40	54.91	55.33	837,481	+0.22(+0.40%)
Oct 27, 2025	55.39	55.39	54.99	55.11	852,167	+0.01(+0.02%)
Oct 24, 2025	55.23	55.24	54.80	55.10	844,554	+0.51(+0.93%)
Oct 23, 2025	54.71	55.00	54.44	54.59	618,023	-0.19(-0.35%)
Oct 22, 2025	54.85	55.03	54.42	54.78	589,776	-0.17(-0.31%)
Oct 21, 2025	54.93	55.12	54.52	54.95	670,898	+0.06(+0.11%)
Oct 20, 2025	54.89	55.12	54.67	54.89	580,074	+0.20(+0.37%)
Oct 17, 2025	54.10	54.86	54.02	54.69	598,304	+0.15(+0.28%)
Oct 16, 2025	55.20	55.27	54.37	54.54	1,087,555	-0.45(-0.82%)
Oct 15, 2025	55.19	56.00	54.79	54.99	1,399,624	+0.12(+0.22%)
Oct 14, 2025	54.06	55.07	53.61	54.87	766,442	+0.83(+1.54%)
Oct 10, 2025				54.04	0	-1.16(-2.10%)
Oct 09, 2025	53.88	55.38	53.79	55.20	654,165	+1.25(+2.32%)
Oct 08, 2025	53.38	53.99	53.04	53.95	647,629	+0.79(+1.49%)
Oct 07, 2025	53.79	53.86	52.63	53.16	773,800	-0.28(-0.52%)
Oct 06, 2025	53.18	54.02	52.62	53.44	990,892	+0.48(+0.91%)
Oct 03, 2025	52.19	53.13	52.19	52.96	672,829	+0.38(+0.72%)
Oct 02, 2025	51.76	52.64	51.69	52.58	924,649	+0.81(+1.56%)

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.