Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	42.27	42.31	41.98	42.01	2,067,778	+0.23(+0.55%)
Apr 22, 2025	41.78	41.87	41.73	41.78	680,197	+0.15(+0.36%)
Apr 21, 2025	41.70	41.72	41.55	41.63	1,050,276	-0.21(-0.50%)
Apr 17, 2025	41.80	41.86	41.72	41.84	975,923	+0.23(+0.55%)
Apr 16, 2025	41.62	41.73	41.47	41.61	1,725,744	-0.01(-0.02%)
Apr 15, 2025	41.61	41.71	41.57	41.62	7,287,628	+0.08(+0.19%)
Apr 14, 2025	41.65	41.66	41.45	41.54	1,171,717	+0.21(+0.51%)
Apr 11, 2025	41.14	41.54	40.99	41.33	1,622,193	+0.12(+0.29%)
Apr 10, 2025	41.53	41.59	41.04	41.21	4,165,676	-0.70(-1.67%)
Apr 09, 2025	40.48	41.96	40.48	41.91	10,639,793	+1.09(+2.67%)
Apr 08, 2025	41.53	41.53	40.65	40.82	3,090,546	-0.11(-0.27%)
Apr 07, 2025	40.38	41.58	40.38	40.93	9,307,985	-0.30(-0.73%)
Apr 04, 2025	41.36	41.49	40.91	41.23	10,663,340	-0.62(-1.48%)
Apr 03, 2025	42.06	42.15	41.85	41.85	9,576,953	-0.57(-1.34%)
Apr 02, 2025	42.28	42.42	42.28	42.42	1,029,115	+0.08(+0.19%)
Apr 01, 2025	42.26	42.35	42.22	42.34	803,626	-0.18(-0.42%)
Mar 31, 2025	42.39	42.53	42.38	42.52	1,760,488	+0.00(+0.00%)
Mar 28, 2025	42.61	42.62	42.45	42.52	1,447,265	-0.09(-0.21%)
Mar 27, 2025	42.65	42.68	42.59	42.61	936,211	-0.04(-0.09%)
Mar 26, 2025	42.81	42.81	42.60	42.65	936,544	-0.16(-0.37%)
Mar 25, 2025	42.85	42.89	42.79	42.81	2,178,524	-0.04(-0.09%)
Mar 24, 2025	42.79	42.85	42.76	42.85	828,851	+0.14(+0.33%)
Mar 21, 2025	42.71	42.74	42.61	42.71	862,589	+0.00(+0.00%)
Mar 20, 2025	42.76	42.83	42.70	42.71	630,904	-0.06(-0.14%)
Mar 19, 2025	42.58	42.83	42.58	42.77	1,059,740	+0.21(+0.49%)
Mar 18, 2025	42.61	42.61	42.55	42.56	1,629,379	-0.09(-0.21%)
Mar 17, 2025	42.57	42.65	42.54	42.65	1,830,186	+0.10(+0.24%)
Mar 14, 2025	42.49	42.58	42.46	42.55	1,635,065	+0.17(+0.40%)
Mar 13, 2025	42.57	42.57	42.34	42.38	1,166,326	-0.19(-0.45%)
Mar 12, 2025	42.69	42.69	42.55	42.57	2,210,628	+0.05(+0.12%)
Mar 11, 2025	42.73	42.74	42.50	42.52	2,994,793	-0.19(-0.44%)
Mar 10, 2025	42.82	42.82	42.69	42.71	2,180,965	-0.15(-0.35%)
Mar 07, 2025	42.82	42.88	42.78	42.86	1,567,526	+0.07(+0.16%)
Mar 06, 2025	42.83	42.86	42.77	42.79	2,158,341	-0.14(-0.33%)
Mar 05, 2025	42.89	42.95	42.85	42.93	1,222,705	+0.02(+0.05%)
Mar 04, 2025	42.87	42.93	42.78	42.91	1,717,733	-0.01(-0.02%)
Mar 03, 2025	43.00	43.02	42.89	42.92	1,707,650	-0.10(-0.23%)
Feb 28, 2025	42.96	43.03	42.92	43.02	1,645,481	+0.12(+0.28%)
Feb 27, 2025	42.99	42.99	42.90	42.90	1,312,083	-0.07(-0.16%)
Feb 26, 2025	42.96	42.99	42.95	42.97	761,888	+0.04(+0.09%)
Feb 25, 2025	42.92	42.95	42.88	42.93	992,047	+0.08(+0.19%)
Feb 24, 2025	42.83	42.88	42.79	42.85	736,871	+0.03(+0.07%)
Feb 21, 2025	42.88	42.90	42.79	42.82	664,381	-0.05(-0.12%)
Feb 20, 2025	42.85	42.87	42.82	42.87	2,561,365	+0.02(+0.05%)
Feb 19, 2025	42.86	42.86	42.76	42.85	1,449,511	+0.01(+0.02%)
Feb 18, 2025	42.81	42.87	42.80	42.84	988,409	+0.00(+0.00%)
Feb 14, 2025	42.82	42.90	42.81	42.84	1,823,388	+0.04(+0.09%)
Feb 13, 2025	42.68	42.80	42.68	42.80	1,150,554	+0.13(+0.30%)
Feb 12, 2025	42.61	42.71	42.59	42.67	986,915	-0.05(-0.12%)
Feb 11, 2025	42.74	42.75	42.68	42.72	1,644,473	-0.04(-0.09%)
Feb 10, 2025	42.77	42.77	42.72	42.76	942,569	+0.10(+0.23%)
Feb 07, 2025	42.77	42.77	42.66	42.66	1,143,177	-0.12(-0.28%)
Feb 06, 2025	42.84	42.85	42.77	42.78	1,049,303	-0.07(-0.16%)
Feb 05, 2025	42.80	42.86	42.75	42.85	1,635,160	+0.13(+0.30%)
Feb 04, 2025	42.61	42.72	42.61	42.72	908,709	+0.11(+0.26%)

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 and Conditions.