Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2025	33.14	33.50	32.88	33.02	1,723,700	+0.26(+0.79%)
Jul 22, 2025	32.75	33.19	32.43	32.76	1,859,554	+0.04(+0.12%)
Jul 21, 2025	32.86	33.20	32.68	32.72	1,535,394	-0.11(-0.34%)
Jul 18, 2025	33.26	33.33	32.55	32.83	1,671,975	-0.31(-0.94%)
Jul 17, 2025	32.66	33.24	32.66	33.14	1,674,442	+0.45(+1.36%)
Jul 16, 2025	32.88	32.95	32.27	32.70	1,477,463	+0.06(+0.20%)
Jul 15, 2025	33.43	33.65	32.61	32.63	2,639,614	-0.94(-2.80%)
Jul 14, 2025	33.42	33.59	33.07	33.57	2,010,270	+0.16(+0.48%)
Jul 11, 2025	33.75	33.85	33.29	33.41	1,408,847	-0.30(-0.89%)
Jul 10, 2025	33.28	33.97	33.06	33.71	3,176,119	+0.57(+1.72%)
Jul 09, 2025	33.87	33.99	33.01	33.14	2,911,981	-0.61(-1.81%)
Jul 08, 2025	34.66	34.97	33.73	33.75	2,834,925	-0.65(-1.89%)
Jul 07, 2025	33.70	34.41	33.56	34.40	1,947,821	+0.53(+1.56%)
Jul 03, 2025	33.91	34.25	33.85	33.87	1,646,807	+0.07(+0.21%)
Jul 02, 2025	33.47	33.84	33.21	33.80	1,965,543	+0.44(+1.32%)
Jul 01, 2025	32.68	33.88	32.47	33.36	2,858,534	+0.57(+1.74%)
Jun 30, 2025	33.06	33.26	32.74	32.79	1,591,133	-0.17(-0.52%)
Jun 27, 2025	33.16	33.37	32.64	32.96	4,208,508	+0.01(+0.03%)
Jun 26, 2025	32.47	33.02	32.25	32.95	1,692,274	+0.63(+1.95%)
Jun 25, 2025	32.14	32.40	31.88	32.32	1,390,446	+0.20(+0.62%)
Jun 24, 2025	32.00	32.29	31.93	32.12	1,508,252	+0.42(+1.32%)
Jun 23, 2025	31.49	31.73	30.96	31.70	1,561,756	+0.12(+0.38%)
Jun 20, 2025	31.98	31.98	31.36	31.58	5,046,138	-0.12(-0.38%)
Jun 18, 2025	31.16	32.13	31.16	31.70	1,689,734	+0.46(+1.47%)
Jun 17, 2025	31.60	31.91	31.22	31.24	1,592,215	-0.58(-1.82%)
Jun 16, 2025	31.49	32.09	31.49	31.82	1,500,930	+0.62(+1.99%)
Jun 13, 2025	31.26	31.80	31.07	31.20	2,016,807	-0.43(-1.36%)
Jun 12, 2025	31.33	31.66	31.24	31.63	1,740,477	-0.05(-0.16%)
Jun 11, 2025	31.74	31.77	31.22	31.68	1,712,682	+0.09(+0.28%)
Jun 10, 2025	31.90	31.90	31.50	31.59	1,360,300	-0.25(-0.79%)
Jun 09, 2025	32.47	32.48	31.80	31.84	1,496,486	-0.32(-1.00%)
Jun 06, 2025	32.31	32.63	32.05	32.16	1,142,610	+0.35(+1.10%)
Jun 05, 2025	32.11	32.23	31.66	31.81	2,069,660	-0.24(-0.75%)
Jun 04, 2025	32.55	32.71	32.04	32.05	1,508,269	-0.49(-1.50%)
Jun 03, 2025	32.26	32.79	31.90	32.54	1,488,739	+0.30(+0.93%)
Jun 02, 2025	32.22	32.33	31.52	32.24	1,989,986	+0.00(+0.00%)
May 30, 2025	32.67	32.80	31.96	32.24	4,131,732	-0.52(-1.58%)
May 29, 2025	33.56	33.84	32.52	32.76	1,984,353	-0.62(-1.85%)
May 28, 2025	34.05	34.19	33.22	33.37	1,736,871	-0.85(-2.47%)
May 27, 2025	33.86	34.41	33.54	34.22	2,163,382	+0.78(+2.32%)
May 23, 2025	32.83	33.81	32.39	33.44	2,011,715	-0.07(-0.21%)
May 22, 2025	32.75	33.79	32.73	33.51	2,355,268	+0.86(+2.62%)
May 21, 2025	33.20	33.43	32.64	32.66	1,186,782	-0.81(-2.41%)
May 20, 2025	33.68	33.76	33.37	33.46	1,031,127	-0.20(-0.59%)
May 19, 2025	33.36	33.80	33.27	33.66	1,238,762	+0.11(+0.33%)
May 16, 2025	33.04	33.66	33.04	33.55	1,574,773	+0.31(+0.93%)
May 15, 2025	33.20	33.44	32.71	33.25	2,011,734	-0.25(-0.74%)
May 14, 2025	33.28	33.67	33.25	33.49	1,463,634	-0.07(-0.21%)
May 13, 2025	33.27	33.74	33.24	33.56	1,824,965	+0.39(+1.17%)
May 12, 2025	32.70	33.71	32.63	33.18	2,198,551	+1.13(+3.51%)
May 09, 2025	31.87	32.12	31.57	32.05	1,813,800	+0.22(+0.69%)
May 08, 2025	31.63	32.33	31.48	31.83	2,191,967	+0.44(+1.40%)
May 07, 2025	31.31	31.63	31.08	31.39	3,471,578	+0.39(+1.25%)
May 06, 2025	31.05	31.30	30.80	31.00	1,833,195	-0.34(-1.08%)
May 05, 2025	30.62	31.59	30.40	31.34	2,103,137	+0.28(+0.90%)
May 02, 2025	30.37	31.12	30.14	31.06	2,572,754	+1.20(+4.00%)

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.