Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2025	46.49	46.88	46.22	46.66	881,587	+0.17(+0.37%)
Jul 29, 2025	47.06	47.23	46.43	46.49	2,051,055	-0.45(-0.96%)
Jul 28, 2025	47.74	47.89	46.82	46.94	891,388	-0.91(-1.90%)
Jul 25, 2025	48.11	48.54	47.50	47.85	1,553,488	-0.87(-1.79%)
Jul 24, 2025	49.25	49.35	48.50	48.72	2,027,390	-0.36(-0.73%)
Jul 23, 2025	48.71	49.37	48.71	49.08	1,818,182	+0.42(+0.86%)
Jul 22, 2025	48.00	48.66	47.92	48.66	1,691,909	+0.98(+2.06%)
Jul 21, 2025	47.26	47.90	47.23	47.68	1,845,259	+0.85(+1.82%)
Jul 18, 2025	47.45	47.69	46.38	46.83	1,958,542	-0.73(-1.53%)
Jul 17, 2025	46.89	47.57	46.51	47.56	1,495,392	+0.56(+1.19%)
Jul 16, 2025	46.45	47.08	46.25	47.00	1,077,800	+0.02(+0.04%)
Jul 15, 2025	47.63	47.83	46.75	46.98	1,553,615	-0.48(-1.01%)
Jul 14, 2025	47.51	47.99	47.21	47.46	1,355,027	-0.14(-0.29%)
Jul 11, 2025	48.01	48.15	47.20	47.60	1,400,584	-0.28(-0.58%)
Jul 10, 2025	47.94	48.36	47.59	47.88	1,709,029	+0.68(+1.44%)
Jul 09, 2025	46.86	47.22	46.58	47.20	1,581,376	-0.27(-0.57%)
Jul 08, 2025	47.83	47.93	47.12	47.47	2,380,724	-0.11(-0.23%)
Jul 07, 2025	46.60	48.17	46.37	47.58	4,405,112	+1.82(+3.98%)
Jul 03, 2025	45.76	46.09	45.35	45.76	1,115,645	-0.19(-0.41%)
Jul 02, 2025	46.06	46.37	45.63	45.95	1,853,213	+0.27(+0.59%)
Jul 01, 2025	44.85	46.14	44.85	45.68	1,542,426	+0.97(+2.17%)
Jun 30, 2025	44.57	44.74	44.03	44.71	2,001,500	+0.04(+0.09%)
Jun 27, 2025	43.94	44.71	43.69	44.67	1,588,947	+0.06(+0.13%)
Jun 26, 2025	44.33	44.65	44.23	44.61	1,806,905	+0.14(+0.31%)
Jun 25, 2025	45.08	45.12	44.16	44.47	2,274,856	+0.07(+0.16%)
Jun 24, 2025	44.40	44.65	44.13	44.40	2,118,685	+0.44(+1.00%)
Jun 23, 2025	43.28	43.99	43.07	43.96	1,906,761	+1.13(+2.64%)
Jun 20, 2025	43.07	43.36	42.71	42.83	1,770,464	+0.07(+0.16%)
Jun 18, 2025	42.95	43.35	42.68	42.76	1,382,841	-0.17(-0.40%)
Jun 17, 2025	43.52	43.73	42.86	42.93	1,463,421	-0.89(-2.03%)
Jun 16, 2025	44.08	44.64	43.75	43.82	1,723,573	+0.25(+0.57%)
Jun 13, 2025	43.83	44.20	43.42	43.57	1,582,146	-1.08(-2.42%)
Jun 12, 2025	44.58	45.10	44.55	44.65	1,408,372	-0.26(-0.58%)
Jun 11, 2025	45.20	45.59	44.90	44.91	2,162,134	+0.14(+0.31%)
Jun 10, 2025	44.90	45.40	44.53	44.77	2,115,812	+0.53(+1.20%)
Jun 09, 2025	44.09	44.52	43.82	44.24	3,403,185	+1.16(+2.69%)
Jun 06, 2025	42.76	43.10	42.73	43.08	2,403,648	+0.08(+0.19%)
Jun 05, 2025	43.00	43.19	42.66	43.00	2,021,002	+0.13(+0.30%)
Jun 04, 2025	43.53	43.67	42.78	42.87	1,897,554	-0.52(-1.20%)
Jun 03, 2025	43.85	43.90	42.88	43.39	2,716,715	-0.59(-1.34%)
Jun 02, 2025	43.50	44.00	43.30	43.98	2,342,411	+0.33(+0.76%)
May 30, 2025	43.62	43.77	42.22	43.65	4,283,360	-1.12(-2.50%)
May 29, 2025	44.78	45.01	44.21	44.77	2,965,088	+1.29(+2.97%)
May 28, 2025	43.47	43.59	43.11	43.48	1,810,366	+0.24(+0.56%)
May 27, 2025	42.77	43.55	42.63	43.24	3,048,032	+0.62(+1.45%)
May 23, 2025	42.15	42.97	41.91	42.62	2,771,780	+0.10(+0.24%)
May 22, 2025	42.51	43.06	42.49	42.52	1,774,566	-0.26(-0.61%)
May 21, 2025	43.63	43.90	42.45	42.78	2,712,235	-1.22(-2.77%)
May 20, 2025	44.62	44.93	43.72	44.00	2,853,828	-0.66(-1.48%)
May 19, 2025	44.04	44.67	43.81	44.66	3,054,594	+0.45(+1.02%)
May 16, 2025	44.72	45.00	44.04	44.21	3,019,639	-0.34(-0.76%)
May 15, 2025	46.51	46.69	44.40	44.55	4,661,490	-2.36(-5.03%)
May 14, 2025	46.45	47.00	46.30	46.91	2,555,323	+0.82(+1.78%)
May 13, 2025	45.87	46.45	45.84	46.09	2,206,326	-0.02(-0.04%)
May 12, 2025	45.64	46.47	45.53	46.11	2,510,620	+1.94(+4.39%)
May 09, 2025	44.56	44.63	43.76	44.17	1,747,805	+0.19(+0.43%)
May 08, 2025	43.86	44.41	43.41	43.98	1,717,350	+0.53(+1.22%)
May 07, 2025	43.36	43.63	43.04	43.45	1,626,850	-0.28(-0.64%)
May 06, 2025	43.55	44.26	43.30	43.73	2,474,079	+0.24(+0.55%)
May 05, 2025	43.70	43.85	43.10	43.49	1,478,668	-0.55(-1.25%)
May 02, 2025	44.00	44.34	43.55	44.04	3,063,425	+0.71(+1.64%)

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.