Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48.95 | 48.57 | 48.57 | 49.06 | 48.53 | 3.33M |
| December 03, 2025 | 48.95 | 48.97 | 48.97 | 49.31 | 48.8 | 3.7M |
| December 02, 2025 | 48.09 | 48.27 | 48.27 | 48.4 | 47.78 | 4.55M |
| December 01, 2025 | 48.06 | 47.19 | 47.19 | 48.08 | 47.13 | 3.66M |
| November 28, 2025 | 47.88 | 47.86 | 47.86 | 47.9 | 47.42 | 2.85M |
| November 26, 2025 | 48.04 | 48.02 | 48.02 | 48.36 | 47.98 | 4.28M |
| November 25, 2025 | 47.35 | 47.55 | 47.55 | 47.92 | 47.31 | 6.6M |
| November 24, 2025 | 47.03 | 46.99 | 46.99 | 47.34 | 46.86 | 5.31M |
| November 21, 2025 | 46.49 | 47.19 | 47.19 | 47.32 | 46.47 | 4.24M |
| November 20, 2025 | 46.6 | 46.11 | 46.11 | 46.6 | 45.81 | 6.21M |
| November 19, 2025 | 47.02 | 46.34 | 46.34 | 47.08 | 46.32 | 6.21M |
| November 18, 2025 | 47.03 | 47.37 | 47.37 | 47.48 | 46.96 | 4.64M |
| November 17, 2025 | 47.6 | 47.53 | 47.53 | 47.98 | 47.42 | 3.74M |
| November 14, 2025 | 47.32 | 47.18 | 47.18 | 47.57 | 47.1 | 5.05M |
| November 13, 2025 | 48.02 | 48.14 | 47.73 | 48.69 | 48.01 | 4.04M |
| November 12, 2025 | 47.76 | 48.07 | 47.66 | 48.31 | 47.52 | 3.57M |
| November 11, 2025 | 47.83 | 48.41 | 48 | 48.48 | 47.82 | 3.92M |
| November 10, 2025 | 46.75 | 47.36 | 46.96 | 47.37 | 46.56 | 2.86M |
| November 07, 2025 | 46.75 | 46.63 | 46.63 | 46.93 | 46.39 | 5.55M |
| November 06, 2025 | 46.84 | 47.1 | 47.1 | 47.21 | 46.62 | 4.21M |
| November 05, 2025 | 46.56 | 46.69 | 46.69 | 47.04 | 46.52 | 5.53M |
| November 04, 2025 | 46.09 | 46.82 | 46.82 | 47.02 | 45.99 | 5.07M |
| November 03, 2025 | 46.75 | 46.35 | 46.35 | 46.75 | 46.26 | 4.76M |
| October 31, 2025 | 46.85 | 46.86 | 46.86 | 47.12 | 46.57 | 5.03M |
| October 30, 2025 | 45.93 | 46.94 | 46.94 | 47.16 | 45.82 | 8.72M |
| October 29, 2025 | 46.02 | 45.93 | 45.93 | 46.71 | 45.5 | 13.92M |
| October 28, 2025 | 44 | 43.7 | 43.7 | 44.24 | 42.89 | 8.41M |
| October 27, 2025 | 43.85 | 43.8 | 43.8 | 44.22 | 43.65 | 5.57M |
| October 24, 2025 | 43.79 | 43.24 | 43.24 | 43.99 | 42.85 | 9.86M |
| October 23, 2025 | 43.99 | 45.54 | 45.54 | 46.87 | 43.98 | 7.9M |
| October 22, 2025 | 44.06 | 44.26 | 44.26 | 44.47 | 44.01 | 3.04M |
| October 21, 2025 | 44.35 | 43.94 | 43.94 | 44.44 | 43.83 | 3.91M |
| October 20, 2025 | 43.88 | 44.12 | 44.12 | 44.31 | 43.71 | 3.22M |
| October 17, 2025 | 43.37 | 43.91 | 43.91 | 44.35 | 43.34 | 3.81M |
| October 16, 2025 | 43.97 | 43.77 | 43.77 | 44.1 | 43.62 | 2.61M |
| October 15, 2025 | 43.22 | 43.78 | 43.78 | 43.93 | 43.22 | 4.55M |
| October 14, 2025 | 43.81 | 44.15 | 44.15 | 44.17 | 43.71 | 3.69M |
| October 13, 2025 | 43.24 | 43.69 | 43.69 | 43.75 | 43.21 | 3.15M |
| October 10, 2025 | 43.76 | 43.54 | 43.54 | 43.78 | 43.1 | 5.32M |
| October 09, 2025 | 44.05 | 43.44 | 43.44 | 44.23 | 43.38 | 4.43M |
| October 08, 2025 | 43.76 | 43.35 | 43.35 | 43.9 | 43.34 | 2.95M |
| October 07, 2025 | 43.26 | 43.5 | 43.5 | 43.68 | 43.09 | 3.87M |
| October 06, 2025 | 43.7 | 43.45 | 43.45 | 44.02 | 43.35 | 6.47M |
| October 03, 2025 | 44.07 | 43.35 | 43.35 | 44.26 | 43.04 | 13.12M |
| October 02, 2025 | 44.71 | 43.69 | 43.69 | 44.96 | 43.65 | 13.32M |
| October 01, 2025 | 44.22 | 45.51 | 45.51 | 45.59 | 44.17 | 14.14M |
| September 30, 2025 | 41.85 | 43.16 | 43.16 | 43.32 | 41.75 | 11.7M |
| September 29, 2025 | 40.49 | 41.1 | 41.1 | 41.1 | 40.36 | 7.27M |
| September 26, 2025 | 39.93 | 39.85 | 39.85 | 40.23 | 39.46 | 4.76M |
| September 25, 2025 | 40.16 | 39.52 | 39.52 | 40.23 | 39.29 | 4.64M |
| September 24, 2025 | 40.11 | 40.18 | 40.18 | 40.37 | 39.92 | 3.29M |
| September 23, 2025 | 40.93 | 40.52 | 40.52 | 40.93 | 40.46 | 3.39M |
| September 22, 2025 | 40.6 | 40.91 | 40.91 | 41.1 | 40.53 | 2.92M |
| September 19, 2025 | 40.64 | 40.67 | 40.67 | 40.83 | 40.51 | 3.69M |
| September 18, 2025 | 40.1 | 40.3 | 40.3 | 40.36 | 40.05 | 2.02M |
| September 17, 2025 | 40.28 | 40.36 | 40.36 | 40.53 | 40.13 | 3.93M |
| September 16, 2025 | 40.3 | 40.05 | 40.05 | 40.42 | 40.03 | 3.24M |
| September 15, 2025 | 40.7 | 40.3 | 40.3 | 40.81 | 40.24 | 2.79M |
| September 12, 2025 | 41.24 | 40.83 | 40.83 | 41.39 | 40.5 | 4.74M |
| September 11, 2025 | 40.91 | 41.48 | 41.48 | 41.53 | 40.84 | 2.65M |