Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	51.14	51.23	49.74	50.22	861,576	-0.71(-1.39%)
Jul 28, 2025	50.22	51.69	50.22	50.93	1,094,543	+1.52(+3.08%)
Jul 25, 2025	50.04	50.26	49.31	49.41	563,454	-0.59(-1.18%)
Jul 24, 2025	49.02	50.09	48.65	50.00	898,348	+0.66(+1.34%)
Jul 23, 2025	48.92	49.58	48.55	49.34	1,126,895	+0.36(+0.73%)
Jul 22, 2025	48.23	49.54	48.23	48.98	952,914	+0.62(+1.28%)
Jul 21, 2025	51.26	51.77	48.34	48.36	1,383,960	-2.90(-5.66%)
Jul 18, 2025	48.71	53.11	47.81	51.26	2,423,895	+3.23(+6.72%)
Jul 17, 2025	46.25	48.18	46.25	48.03	828,350	+1.42(+3.05%)
Jul 16, 2025	47.16	47.17	46.22	46.61	597,428	-0.45(-0.96%)
Jul 15, 2025	48.60	48.60	47.01	47.06	839,903	-0.54(-1.13%)
Jul 14, 2025	48.04	48.04	47.30	47.60	467,881	-0.25(-0.52%)
Jul 11, 2025	47.87	48.15	47.28	47.85	803,638	-0.39(-0.81%)
Jul 10, 2025	47.42	48.30	46.96	48.24	697,262	+0.48(+1.01%)
Jul 09, 2025	47.16	47.82	47.12	47.76	923,241	+0.37(+0.78%)
Jul 08, 2025	46.50	47.89	46.38	47.39	813,873	+0.96(+2.07%)
Jul 07, 2025	46.82	47.45	45.93	46.43	489,738	-0.76(-1.61%)
Jul 03, 2025	46.72	47.45	46.72	47.19	453,538	+0.39(+0.83%)
Jul 02, 2025	46.63	46.95	45.80	46.80	969,043	+0.69(+1.50%)
Jul 01, 2025	45.68	47.05	45.30	46.11	1,687,020	+0.44(+0.96%)
Jun 30, 2025	45.66	45.97	45.01	45.67	1,092,972	+0.00(+0.00%)
Jun 27, 2025	45.68	45.88	45.05	45.67	2,097,803	-0.01(-0.02%)
Jun 26, 2025	45.18	45.71	44.87	45.68	453,975	+0.66(+1.47%)
Jun 25, 2025	45.48	45.68	44.92	45.02	494,255	-0.71(-1.55%)
Jun 24, 2025	45.49	46.23	45.10	45.73	678,342	-0.61(-1.32%)
Jun 23, 2025	47.94	47.94	46.01	46.34	1,051,283	-0.27(-0.58%)
Jun 20, 2025	46.29	46.69	45.57	46.61	2,583,732	+0.56(+1.22%)
Jun 18, 2025	47.16	47.50	45.70	46.05	906,307	-1.04(-2.21%)
Jun 17, 2025	47.62	47.92	46.66	47.09	803,259	-0.01(-0.02%)
Jun 16, 2025	46.79	47.19	46.05	47.10	598,725	-0.17(-0.36%)
Jun 13, 2025	47.51	48.05	46.20	47.27	911,607	+1.01(+2.18%)
Jun 12, 2025	45.87	46.26	45.50	46.26	519,026	+0.05(+0.11%)
Jun 11, 2025	45.72	46.63	45.41	46.21	766,740	+0.87(+1.92%)
Jun 10, 2025	45.47	46.12	44.91	45.34	828,732	+0.58(+1.30%)
Jun 09, 2025	45.24	45.24	44.33	44.76	654,772	+0.12(+0.27%)
Jun 06, 2025	44.63	45.16	44.26	44.64	691,074	+0.65(+1.48%)
Jun 05, 2025	44.53	44.53	43.75	43.99	763,886	-0.30(-0.68%)
Jun 04, 2025	45.58	46.11	44.23	44.29	610,644	-1.38(-3.02%)
Jun 03, 2025	44.64	46.31	44.45	45.67	1,384,018	+0.68(+1.51%)
Jun 02, 2025	45.54	45.54	44.45	44.99	1,803,093	+0.82(+1.86%)
May 30, 2025	43.01	44.38	42.80	44.17	1,853,496	+1.87(+4.42%)
May 29, 2025	42.26	42.49	41.82	42.30	529,527	+0.18(+0.42%)
May 28, 2025	42.63	42.69	42.00	42.12	587,995	-0.18(-0.42%)
May 27, 2025	42.05	42.44	41.49	42.30	756,833	+0.59(+1.43%)
May 23, 2025	40.76	41.88	40.76	41.71	445,846	-0.16(-0.38%)
May 22, 2025	41.51	42.09	41.07	41.87	634,067	-0.16(-0.38%)
May 21, 2025	42.68	43.01	41.98	42.02	938,782	-0.94(-2.19%)
May 20, 2025	42.97	43.48	42.77	42.97	1,390,567	+0.16(+0.37%)
May 19, 2025	41.82	42.86	41.27	42.81	1,179,157	+0.59(+1.41%)
May 16, 2025	42.81	42.81	42.00	42.21	513,564	-0.55(-1.30%)
May 15, 2025	42.35	42.78	41.84	42.77	554,289	-0.61(-1.42%)
May 14, 2025	43.05	43.70	42.95	43.38	814,561	-0.02(-0.05%)
May 13, 2025	41.85	43.71	41.76	43.40	1,119,045	+1.63(+3.89%)
May 12, 2025	42.84	43.05	41.23	41.78	1,120,748	+1.57(+3.89%)
May 09, 2025	40.94	41.23	39.81	40.21	941,587	-0.13(-0.32%)
May 08, 2025	38.93	40.75	38.61	40.34	932,269	+2.22(+5.82%)
May 07, 2025	36.95	38.22	35.60	38.12	1,959,550	+2.93(+8.34%)
May 06, 2025	34.89	35.69	34.72	35.19	656,136	+0.56(+1.63%)
May 05, 2025	35.26	35.50	34.55	34.62	732,188	-1.27(-3.53%)
May 02, 2025	35.60	36.14	34.79	35.89	593,337	+0.80(+2.29%)

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.