Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2025	-1.50 / -4.66%	32.00	32.00	30.70	30.70	31.05	30.70	353,800
10/1/2025	+0.20 / +0.63%	31.80	32.20	30.90	32.20	31.51	32.20	706,000
9/30/2025	-1.30 / -3.90%	33.00	33.10	31.00	32.00	31.58	32.00	1,016,000
9/29/2025	+0.80 / +2.46%	32.50	34.75	30.85	33.30	31.76	33.30	1,005,100
9/26/2025	+1.10 / +3.50%	32.20	33.55	31.20	32.50	32.07	32.50	1,071,200
9/25/2025	+2.00 / +6.80%	30.00	31.45	29.60	31.40	31.00	31.40	1,144,800
9/24/2025	+1.90 / +6.91%	27.60	29.40	27.40	29.40	28.65	29.40	1,474,000
9/23/2025	-0.30 / -1.08%	27.90	27.90	26.30	27.50	26.84	27.50	907,700
9/22/2025	-0.30 / -1.07%	28.00	28.30	27.30	27.80	27.64	27.80	1,220,700
9/19/2025	+0.10 / +0.36%	27.80	28.10	26.90	28.10	27.63	28.10	841,200
9/18/2025	-0.60 / -2.10%	28.90	29.10	26.90	28.00	27.56	28.00	1,055,200
9/17/2025	-0.50 / -1.72%	28.90	28.90	27.70	28.60	28.22	28.60	844,900
9/16/2025	+0.30 / +1.04%	29.45	29.45	28.30	29.10	28.62	29.10	992,500
9/15/2025	-0.60 / -2.04%	28.80	29.40	28.40	28.80	28.76	28.80	1,074,900
9/12/2025	+0.60 / +2.08%	28.90	29.50	28.10	29.40	28.49	29.40	727,800
9/11/2025	-0.40 / -1.37%	28.90	28.90	27.90	28.80	28.21	28.80	909,100
9/10/2025	0.00 / 0.00%	29.00	29.20	28.00	29.20	28.55	29.20	884,800
9/9/2025	-0.10 / -0.34%	29.40	29.90	28.50	29.20	29.03	29.20	1,240,700
9/8/2025	+0.40 / +1.38%	29.30	29.30	27.70	29.30	28.46	29.30	1,011,400
9/5/2025	-0.50 / -1.70%	29.00	29.20	27.60	28.90	28.06	28.90	659,300
9/4/2025	-1.70 / -5.47%	30.90	30.90	28.95	29.40	29.23	29.40	519,800
9/3/2025	+2.00 / +6.87%	29.40	31.10	27.85	31.10	28.91	31.10	585,600
8/29/2025	+0.20 / +0.69%	29.00	29.35	28.10	29.10	28.63	29.10	803,000
8/28/2025	+0.20 / +0.70%	28.70	28.90	27.35	28.90	27.83	28.90	1,937,974
8/27/2025	+1.10 / +3.99%	28.60	29.10	26.90	28.70	28.15	28.70	1,590,700
8/26/2025	+1.70 / +6.56%	26.50	27.70	26.10	27.60	27.40	27.60	572,500
8/25/2025	+0.70 / +2.78%	26.00	26.00	24.40	25.90	25.18	25.90	754,200
8/22/2025	+1.10 / +4.56%	23.90	25.50	23.20	25.20	24.46	25.20	846,600
8/21/2025	+1.55 / +6.87%	23.80	24.10	23.00	24.10	23.71	24.10	824,600
8/20/2025	+1.45 / +6.87%	21.50	22.55	21.50	22.55	22.45	22.55	895,800

<<Previous 30 days Next 5 days>>

CDC News

29/04	CDC: Change in personnel
28/04	CDC: BOD resolution dated April 26, 2025
23/04	CDC: Notification Affiliated person trade
04/04	CDC: Reminder of information disclosure
03/04	CDC: Change in personnel