Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	33.77	34.11	33.75	34.10	1,628,105	+0.32(+0.95%)
Aug 28, 2025	33.60	33.79	33.58	33.78	1,035,043	+0.24(+0.72%)
Aug 27, 2025	33.40	33.55	33.33	33.54	1,478,751	+0.07(+0.21%)
Aug 26, 2025	33.32	33.49	33.28	33.47	1,274,390	+0.23(+0.71%)
Aug 25, 2025	33.23	33.34	33.22	33.23	1,273,382	-0.07(-0.21%)
Aug 22, 2025	32.86	33.36	32.86	33.30	1,719,163	+0.35(+1.06%)
Aug 21, 2025	33.02	33.05	32.94	32.95	760,315	-0.12(-0.35%)
Aug 20, 2025	32.98	33.08	32.97	33.07	1,118,639	+0.33(+1.01%)
Aug 19, 2025	32.90	32.98	32.73	32.74	1,678,409	-0.17(-0.52%)
Aug 18, 2025	33.02	33.02	32.88	32.91	1,052,564	-0.07(-0.20%)
Aug 15, 2025	32.97	33.02	32.91	32.98	2,187,991	+0.02(+0.06%)
Aug 14, 2025	33.01	33.07	32.87	32.95	1,606,430	-0.21(-0.63%)
Aug 13, 2025	33.18	33.28	33.09	33.16	1,810,685	+0.11(+0.33%)
Aug 12, 2025	33.07	33.17	32.90	33.05	2,769,788	-0.05(-0.14%)
Aug 11, 2025	33.05	33.21	33.00	33.10	2,738,108	-0.46(-1.37%)
Aug 08, 2025	33.49	33.62	33.35	33.56	8,284,419	-0.02(-0.06%)
Aug 07, 2025	33.42	33.58	33.32	33.58	2,209,741	+0.28(+0.84%)
Aug 06, 2025	33.28	33.38	33.23	33.30	3,072,100	-0.07(-0.19%)
Aug 05, 2025	33.29	33.48	33.27	33.37	2,943,657	+0.03(+0.09%)
Aug 04, 2025	33.34	33.43	33.28	33.34	1,849,952	+0.19(+0.56%)
Aug 01, 2025	33.09	33.19	32.97	33.15	4,025,817	+0.66(+2.03%)
Jul 31, 2025	32.66	32.66	32.47	32.49	3,165,214	+0.20(+0.62%)
Jul 30, 2025	32.63	32.67	32.27	32.29	2,972,663	-0.54(-1.64%)
Jul 29, 2025	32.79	32.91	32.70	32.83	3,871,309	+0.07(+0.21%)
Jul 28, 2025	32.86	32.88	32.60	32.76	2,468,259	-0.20(-0.61%)
Jul 25, 2025	33.00	33.06	32.84	32.96	3,029,265	-0.31(-0.95%)
Jul 24, 2025	33.16	33.35	33.13	33.27	2,467,724	-0.20(-0.60%)
Jul 23, 2025	33.68	33.77	33.40	33.48	4,147,771	-0.42(-1.24%)
Jul 22, 2025	33.72	33.91	33.63	33.90	3,128,913	+0.33(+0.97%)
Jul 21, 2025	33.43	33.60	33.42	33.57	2,820,729	+0.50(+1.51%)
Jul 18, 2025	33.16	33.17	33.06	33.07	1,862,301	+0.10(+0.30%)
Jul 17, 2025	32.74	32.99	32.71	32.97	2,629,554	-0.09(-0.27%)
Jul 16, 2025	32.96	33.35	32.78	33.06	4,112,833	+0.16(+0.50%)
Jul 15, 2025	32.97	33.10	32.79	32.90	2,603,122	-0.12(-0.38%)
Jul 14, 2025	33.15	33.18	33.00	33.02	2,307,597	-0.13(-0.39%)
Jul 11, 2025	33.08	33.27	33.08	33.15	3,051,061	+0.32(+0.97%)
Jul 10, 2025	32.82	32.85	32.69	32.83	2,243,887	+0.08(+0.24%)
Jul 09, 2025	32.55	32.76	32.51	32.75	2,049,236	+0.14(+0.43%)
Jul 08, 2025	32.85	32.85	32.46	32.61	2,835,498	-0.35(-1.06%)
Jul 07, 2025	32.71	32.99	32.66	32.96	2,454,160	+0.02(+0.08%)
Jul 03, 2025	32.92	32.98	32.83	32.94	1,269,460	-0.21(-0.65%)
Jul 02, 2025	33.03	33.17	32.91	33.15	1,932,757	+0.18(+0.55%)
Jul 01, 2025	33.08	33.13	32.95	32.97	2,871,736	+0.29(+0.89%)
Jun 30, 2025	32.41	32.69	32.37	32.68	2,005,433	+0.38(+1.18%)
Jun 27, 2025	32.16	32.42	32.15	32.30	3,655,536	-0.60(-1.82%)
Jun 26, 2025	32.81	32.95	32.69	32.90	2,366,736	-0.03(-0.09%)
Jun 25, 2025	32.75	32.95	32.71	32.93	2,210,338	+0.09(+0.29%)
Jun 24, 2025	32.73	32.85	32.55	32.84	4,261,862	-0.52(-1.56%)
Jun 23, 2025	33.28	33.53	33.27	33.35	2,889,335	+0.10(+0.32%)
Jun 20, 2025	33.17	33.33	33.15	33.25	1,985,056	-0.01(-0.03%)
Jun 18, 2025	33.54	33.55	33.23	33.26	2,746,918	-0.18(-0.52%)
Jun 17, 2025	33.54	33.55	33.25	33.44	3,668,067	+0.01(+0.03%)
Jun 16, 2025	33.85	33.85	33.41	33.42	3,643,938	-0.48(-1.43%)
Jun 13, 2025	34.00	34.05	33.78	33.91	4,563,500	+0.44(+1.33%)
Jun 12, 2025	33.41	33.55	33.36	33.47	2,757,487	+0.41(+1.23%)
Jun 11, 2025	33.00	33.09	32.79	33.06	3,934,079	+0.18(+0.53%)
Jun 10, 2025	33.02	33.08	32.79	32.88	2,943,151	+0.02(+0.08%)
Jun 09, 2025	32.73	32.98	32.71	32.86	2,228,263	+0.14(+0.44%)
Jun 06, 2025	33.12	33.14	32.71	32.72	1,684,468	-0.43(-1.31%)
Jun 05, 2025	33.40	33.47	32.98	33.15	2,816,651	-0.18(-0.54%)
Jun 04, 2025	33.23	33.44	33.10	33.33	2,110,077	+0.22(+0.66%)
Jun 03, 2025	33.21	33.21	32.94	33.11	2,246,641	-0.30(-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 following
Privacy Policy and Terms Of Service.