Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	33.94	34.02	33.92	34.00	3,374,863	+0.07(+0.21%)
Nov 24, 2025	33.90	33.94	33.88	33.93	2,671,438	+0.04(+0.12%)
Nov 21, 2025	33.87	33.90	33.83	33.89	3,732,175	+0.08(+0.24%)
Nov 20, 2025	33.82	33.84	33.79	33.81	5,741,006	+0.03(+0.09%)
Nov 19, 2025	33.82	33.82	33.76	33.78	1,996,012	+0.00(+0.00%)
Nov 18, 2025	33.80	33.82	33.75	33.78	5,479,309	+0.03(+0.09%)
Nov 17, 2025	33.75	33.78	33.73	33.75	2,804,775	+0.01(+0.03%)
Nov 14, 2025	33.81	33.81	33.74	33.74	2,759,171	-0.04(-0.12%)
Nov 13, 2025	33.78	33.81	33.76	33.78	3,310,106	-0.06(-0.18%)
Nov 12, 2025	33.85	33.85	33.82	33.84	3,500,786	-0.03(-0.09%)
Nov 11, 2025	33.83	33.88	33.79	33.87	1,010,473	+0.09(+0.27%)
Nov 10, 2025	33.78	33.81	33.77	33.78	3,201,516	-0.01(-0.03%)
Nov 07, 2025	33.77	33.81	33.77	33.79	5,155,226	+0.00(+0.00%)
Nov 06, 2025	33.79	33.80	33.76	33.79	3,827,537	+0.10(+0.30%)
Nov 05, 2025	33.75	33.76	33.69	33.69	4,454,395	-0.07(-0.21%)
Nov 04, 2025	33.72	33.80	33.72	33.76	4,770,036	+0.03(+0.09%)
Nov 03, 2025	33.73	33.74	33.71	33.73	4,418,913	-0.15(-0.44%)
Oct 31, 2025	33.93	33.93	33.87	33.88	10,276,248	-0.02(-0.06%)
Oct 30, 2025	33.89	33.95	33.87	33.90	6,026,037	-0.06(-0.18%)
Oct 29, 2025	34.08	34.08	33.94	33.96	5,857,386	-0.12(-0.35%)
Oct 28, 2025	34.06	34.08	34.03	34.08	5,996,885	+0.01(+0.03%)
Oct 27, 2025	34.04	34.08	34.02	34.07	3,622,212	+0.02(+0.06%)
Oct 24, 2025	34.08	34.08	34.03	34.05	2,778,565	+0.05(+0.15%)
Oct 23, 2025	34.02	34.04	34.00	34.00	5,004,341	-0.03(-0.09%)
Oct 22, 2025	34.02	34.04	34.00	34.03	5,772,157	+0.00(+0.00%)
Oct 21, 2025	34.07	34.07	34.02	34.03	3,948,362	+0.00(+0.00%)
Oct 20, 2025	34.02	34.03	34.00	34.03	5,840,603	+0.05(+0.15%)
Oct 17, 2025	34.00	34.01	33.97	33.98	2,618,757	-0.04(-0.12%)
Oct 16, 2025	33.96	34.03	33.95	34.02	6,467,404	+0.07(+0.21%)
Oct 15, 2025	33.98	34.00	33.93	33.95	7,447,666	-0.01(-0.03%)
Oct 14, 2025	33.88	33.97	33.85	33.96	11,941,492	+0.07(+0.21%)
Oct 13, 2025	33.85	33.92	33.83	33.89	2,199,806	+0.06(+0.18%)
Oct 10, 2025	33.85	33.88	33.82	33.83	6,342,169	+0.04(+0.12%)
Oct 09, 2025	33.81	33.82	33.77	33.79	9,459,024	-0.04(-0.12%)
Oct 08, 2025	33.88	33.88	33.82	33.83	5,004,487	-0.01(-0.03%)
Oct 07, 2025	33.84	33.87	33.81	33.84	7,019,102	+0.02(+0.06%)
Oct 06, 2025	33.82	33.85	33.81	33.82	2,039,270	-0.03(-0.09%)
Oct 03, 2025	33.90	33.90	33.84	33.85	2,222,410	-0.04(-0.12%)
Oct 02, 2025	33.86	33.89	33.84	33.89	2,591,728	+0.02(+0.06%)
Oct 01, 2025	33.86	33.87	33.81	33.87	4,045,008	+0.10(+0.31%)
Sep 30, 2025	33.81	33.82	33.77	33.77	4,567,664	+0.01(+0.03%)
Sep 29, 2025	33.75	33.79	33.74	33.76	1,871,631	+0.04(+0.12%)
Sep 26, 2025	33.72	33.74	33.69	33.72	5,492,263	+0.01(+0.03%)
Sep 25, 2025	33.71	33.71	33.65	33.71	5,005,306	-0.06(-0.18%)
Sep 24, 2025	33.81	33.81	33.76	33.77	4,359,075	-0.05(-0.15%)
Sep 23, 2025	33.83	33.84	33.80	33.82	5,088,466	+0.02(+0.06%)
Sep 22, 2025	33.83	33.83	33.79	33.80	4,364,822	-0.03(-0.09%)
Sep 19, 2025	33.82	33.83	33.80	33.83	2,842,263	+0.01(+0.03%)
Sep 18, 2025	33.80	33.83	33.77	33.82	9,646,919	-0.01(-0.03%)
Sep 17, 2025	33.90	33.94	33.80	33.83	6,336,266	-0.06(-0.18%)
Sep 16, 2025	33.89	33.91	33.86	33.89	5,227,305	+0.01(+0.03%)
Sep 15, 2025	33.86	33.88	33.85	33.88	3,699,586	+0.07(+0.21%)
Sep 12, 2025	33.84	33.84	33.78	33.81	3,931,712	-0.04(-0.12%)
Sep 11, 2025	33.83	33.88	33.79	33.85	3,329,776	+0.06(+0.18%)
Sep 10, 2025	33.81	33.83	33.79	33.79	7,453,793	+0.03(+0.09%)
Sep 09, 2025	33.78	33.80	33.73	33.76	7,842,706	-0.03(-0.09%)
Sep 08, 2025	33.80	33.85	33.77	33.79	3,527,640	+0.05(+0.15%)
Sep 05, 2025	33.80	33.80	33.74	33.74	5,583,725	+0.08(+0.24%)
Sep 04, 2025	33.61	33.66	33.58	33.66	10,585,978	+0.12(+0.36%)
Sep 03, 2025	33.49	33.58	33.49	33.54	4,921,490	+0.06(+0.18%)

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.