Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	44.63	46.35	44.30	46.33	4,323,945	+2.24(+5.08%)
Nov 06, 2025	44.83	45.84	44.02	44.09	4,487,883	-1.09(-2.41%)
Nov 05, 2025	43.46	45.52	43.42	45.18	4,004,646	+1.51(+3.46%)
Nov 04, 2025	43.20	45.08	42.94	43.67	5,524,458	+0.45(+1.04%)
Nov 03, 2025	43.55	43.63	42.97	43.22	3,383,311	-0.50(-1.14%)
Oct 31, 2025	43.33	43.88	42.94	43.72	2,191,292	+0.07(+0.16%)
Oct 30, 2025	43.51	44.12	43.41	43.65	2,416,278	+0.14(+0.32%)
Oct 29, 2025	44.83	44.93	43.47	43.51	2,637,603	-1.72(-3.80%)
Oct 28, 2025	45.05	45.56	44.85	45.23	1,993,977	-0.04(-0.09%)
Oct 27, 2025	45.43	45.62	45.16	45.27	2,184,868	-0.17(-0.37%)
Oct 24, 2025	45.70	45.96	45.15	45.44	2,429,503	-0.18(-0.39%)
Oct 23, 2025	46.50	46.55	45.36	45.62	1,846,444	-0.97(-2.08%)
Oct 22, 2025	46.29	47.24	46.17	46.59	1,452,066	+0.05(+0.11%)
Oct 21, 2025	46.53	46.76	46.20	46.54	2,106,653	-0.06(-0.13%)
Oct 20, 2025	47.34	47.36	46.59	46.60	1,610,850	-0.73(-1.54%)
Oct 17, 2025	47.19	47.52	46.70	47.33	1,872,612	+0.29(+0.62%)
Oct 16, 2025	46.55	47.20	46.41	47.04	1,840,147	+0.67(+1.44%)
Oct 15, 2025	46.59	47.05	45.55	46.37	2,663,305	-0.36(-0.77%)
Oct 14, 2025	45.99	46.82	45.81	46.73	2,144,546	+0.70(+1.52%)
Oct 13, 2025	45.80	46.39	45.67	46.03	2,061,100	+0.06(+0.13%)
Oct 10, 2025	46.32	46.58	45.70	45.97	2,168,884	-0.04(-0.09%)
Oct 09, 2025	45.72	46.10	45.34	46.01	2,343,828	+0.41(+0.90%)
Oct 08, 2025	46.18	46.29	45.57	45.60	2,034,513	-0.58(-1.26%)
Oct 07, 2025	46.00	46.47	45.72	46.18	2,171,198	+0.53(+1.16%)
Oct 06, 2025	46.25	46.28	45.64	45.65	2,297,268	-0.74(-1.60%)
Oct 03, 2025	46.11	46.48	46.00	46.39	1,684,227	+0.21(+0.45%)
Oct 02, 2025	45.82	46.70	45.82	46.18	2,467,859	+0.15(+0.33%)
Oct 01, 2025	45.88	46.22	45.44	46.03	2,804,022	+0.78(+1.72%)
Sep 30, 2025	45.30	45.47	44.55	45.25	2,763,373	-0.51(-1.11%)
Sep 29, 2025	44.89	45.89	44.72	45.76	2,587,558	+0.93(+2.07%)
Sep 26, 2025	44.67	45.09	44.47	44.83	2,156,342	+0.42(+0.95%)
Sep 25, 2025	45.42	45.60	44.30	44.41	3,217,803	-0.90(-1.99%)
Sep 24, 2025	43.90	45.47	43.80	45.31	3,645,421	+1.22(+2.77%)
Sep 23, 2025	45.41	45.41	43.99	44.09	3,732,210	-1.00(-2.22%)
Sep 22, 2025	46.10	46.31	45.08	45.09	3,558,372	-1.48(-3.18%)
Sep 19, 2025	47.15	47.22	46.35	46.57	5,386,211	-0.33(-0.70%)
Sep 18, 2025	46.75	47.24	46.42	46.90	2,142,146	+0.04(+0.09%)
Sep 17, 2025	47.55	48.00	46.77	46.86	2,404,241	-0.57(-1.20%)
Sep 16, 2025	47.83	48.14	46.97	47.43	2,759,201	-0.39(-0.82%)
Sep 15, 2025	48.46	48.60	47.61	47.82	2,453,974	-0.60(-1.24%)
Sep 12, 2025	48.66	48.79	48.06	48.42	2,467,491	-0.71(-1.45%)
Sep 11, 2025	49.32	49.42	48.85	49.13	1,953,742	+0.08(+0.16%)
Sep 10, 2025	49.22	49.25	48.53	49.05	2,613,906	-0.40(-0.81%)
Sep 09, 2025	50.04	50.31	49.30	49.45	2,060,368	-0.43(-0.86%)
Sep 08, 2025	50.09	50.19	49.46	49.88	1,984,153	-0.51(-1.01%)
Sep 05, 2025	49.48	50.66	49.41	50.39	1,787,938	+0.95(+1.92%)
Sep 04, 2025	49.50	49.59	49.03	49.44	1,883,895	+0.10(+0.20%)
Sep 03, 2025	49.61	49.75	49.16	49.34	2,501,054	-0.44(-0.88%)

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.