Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	33.87	33.90	33.85	33.89	12,857,614	+0.04(+0.12%)
Dec 02, 2025	33.83	33.86	33.81	33.85	3,719,532	+0.02(+0.06%)
Dec 01, 2025	33.81	33.83	33.79	33.83	3,499,298	-0.19(-0.56%)
Nov 28, 2025	34.05	34.05	33.99	34.02	1,036,650	-0.02(-0.06%)
Nov 26, 2025	33.98	34.04	33.97	34.04	7,316,245	+0.04(+0.12%)
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	33.75	33.71	33.73	4,418,913	-0.03(-0.08%)
Oct 31, 2025	33.81	33.81	33.75	33.76	10,313,997	-0.02(-0.06%)
Oct 30, 2025	33.77	33.83	33.75	33.78	6,048,173	-0.06(-0.18%)
Oct 29, 2025	33.96	33.96	33.82	33.84	5,878,902	-0.12(-0.35%)
Oct 28, 2025	33.94	33.96	33.91	33.96	6,018,914	+0.01(+0.03%)
Oct 27, 2025	33.92	33.96	33.90	33.95	3,635,517	+0.02(+0.06%)
Oct 24, 2025	33.96	33.96	33.91	33.93	2,788,771	+0.05(+0.15%)
Oct 23, 2025	33.90	33.92	33.88	33.88	5,022,724	-0.03(-0.09%)
Oct 22, 2025	33.90	33.92	33.88	33.91	5,793,360	+0.00(+0.00%)
Oct 21, 2025	33.95	33.95	33.90	33.91	3,962,866	+0.00(+0.00%)
Oct 20, 2025	33.90	33.91	33.88	33.91	5,862,058	+0.05(+0.15%)
Oct 17, 2025	33.88	33.89	33.85	33.86	2,628,376	-0.04(-0.12%)
Oct 16, 2025	33.84	33.91	33.83	33.90	6,491,161	+0.07(+0.21%)
Oct 15, 2025	33.86	33.88	33.81	33.83	7,475,024	-0.01(-0.03%)
Oct 14, 2025	33.76	33.85	33.73	33.84	11,985,358	+0.07(+0.21%)
Oct 13, 2025	33.73	33.80	33.71	33.77	2,207,886	+0.06(+0.18%)
Oct 10, 2025	33.73	33.76	33.70	33.71	6,365,466	+0.04(+0.12%)
Oct 09, 2025	33.69	33.70	33.65	33.67	9,493,771	-0.04(-0.12%)
Oct 08, 2025	33.76		33.70	33.71	5,022,870	-0.01(-0.03%)
Oct 07, 2025	33.72	33.75	33.69	33.72	7,044,886	+0.02(+0.06%)
Oct 06, 2025	33.70	33.73	33.69	33.70	2,046,761	-0.03(-0.09%)
Oct 03, 2025	33.78	33.78	33.72	33.73	2,230,573	-0.04(-0.12%)
Oct 02, 2025	33.74	33.77	33.72	33.77	2,601,248	+0.02(+0.06%)

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.