Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2025	46.08	46.40	46.06	46.35	330,999	+0.44(+0.96%)
Apr 23, 2025	46.31	46.35	45.88	45.91	268,311	+0.25(+0.55%)
Apr 22, 2025	45.68	45.79	45.61	45.66	129,762	+0.14(+0.31%)
Apr 21, 2025	45.57	45.58	45.35	45.52	214,485	-0.26(-0.57%)
Apr 17, 2025	45.70	45.78	45.62	45.78	236,732	+0.26(+0.57%)
Apr 16, 2025	45.49	45.67	45.37	45.52	461,571	+0.05(+0.11%)
Apr 15, 2025	45.43	45.61	45.43	45.47	217,739	+0.05(+0.11%)
Apr 14, 2025	45.58	45.58	45.31	45.42	186,083	+0.34(+0.75%)
Apr 11, 2025	44.90	45.33	44.69	45.08	367,264	+0.13(+0.29%)
Apr 10, 2025	45.26	45.51	44.80	44.95	254,668	-0.85(-1.86%)
Apr 09, 2025	44.08	45.86	44.04	45.80	465,836	+1.16(+2.60%)
Apr 08, 2025	45.52	45.55	44.37	44.64	292,514	-0.22(-0.49%)
Apr 07, 2025	44.71	45.74	44.49	44.86	492,280	-0.51(-1.12%)
Apr 04, 2025	45.78	45.94	44.90	45.37	671,315	-0.88(-1.90%)
Apr 03, 2025	46.48	46.58	46.22	46.25	509,766	-0.66(-1.41%)
Apr 02, 2025	46.79	46.97	46.79	46.91	1,247,640	+0.05(+0.11%)
Apr 01, 2025	46.75	46.99	46.74	46.86	307,962	-0.23(-0.49%)
Mar 31, 2025	46.85	47.16	46.84	47.09	255,319	+0.06(+0.13%)
Mar 28, 2025	47.15	47.16	46.94	47.03	172,507	-0.09(-0.19%)
Mar 27, 2025	47.18	47.23	47.11	47.12	185,584	-0.09(-0.18%)
Mar 26, 2025	47.38	47.39	47.13	47.20	154,288	-0.22(-0.45%)
Mar 25, 2025	47.41	47.49	47.39	47.42	102,036	+0.04(+0.08%)
Mar 24, 2025	47.37	47.43	47.35	47.38	229,242	+0.10(+0.21%)
Mar 21, 2025	47.25	47.30	47.16	47.28	200,694	-0.02(-0.04%)
Mar 20, 2025	47.31	47.39	47.26	47.30	134,761	-0.09(-0.19%)
Mar 19, 2025	47.11	47.45	47.10	47.39	183,900	+0.29(+0.62%)
Mar 18, 2025	47.11	47.15	47.07	47.10	200,519	-0.07(-0.15%)
Mar 17, 2025	47.06	47.19	47.04	47.17	477,454	+0.14(+0.30%)
Mar 14, 2025	47.00	47.09	46.94	47.03	2,678,967	+0.21(+0.45%)
Mar 13, 2025	47.06	47.06	46.79	46.82	170,869	-0.24(-0.51%)
Mar 12, 2025	47.20	47.20	47.05	47.06	565,527	+0.02(+0.04%)
Mar 11, 2025	47.29	47.29	47.01	47.04	582,662	-0.25(-0.53%)
Mar 10, 2025	47.36	47.40	47.25	47.29	177,499	-0.14(-0.30%)
Mar 07, 2025	47.33	47.45	47.33	47.43	318,567	+0.15(+0.32%)
Mar 06, 2025	47.36	47.39	47.26	47.28	203,101	-0.19(-0.40%)
Mar 05, 2025	47.45	47.52	47.31	47.47	870,651	+0.05(+0.11%)
Mar 04, 2025	47.32	47.48	47.25	47.42	648,396	-0.03(-0.06%)
Mar 03, 2025	47.57	47.57	47.39	47.45	277,656	-0.12(-0.24%)
Feb 28, 2025	47.47	47.57	47.44	47.57	713,185	+0.15(+0.31%)
Feb 27, 2025	47.50	47.54	47.39	47.42	1,244,046	-0.06(-0.13%)
Feb 26, 2025	47.45	47.50	47.43	47.48	121,355	+0.03(+0.06%)
Feb 25, 2025	47.43	47.45	47.37	47.45	165,501	+0.10(+0.21%)
Feb 24, 2025	47.32	47.38	47.27	47.35	5,176,157	+0.06(+0.13%)
Feb 21, 2025	47.36	47.39	47.28	47.29	149,196	-0.07(-0.15%)
Feb 20, 2025	47.31	47.37	47.29	47.36	131,995	+0.03(+0.06%)
Feb 19, 2025	47.24	47.33	47.21	47.33	157,215	+0.06(+0.13%)
Feb 18, 2025	47.36	47.36	47.15	47.27	157,950	-0.01(-0.02%)
Feb 14, 2025	47.26	47.36	47.26	47.28	137,247	+0.06(+0.13%)
Feb 13, 2025	47.07	47.24	47.05	47.22	151,969	+0.18(+0.38%)
Feb 12, 2025	46.95	47.08	46.93	47.04	215,142	-0.08(-0.17%)
Feb 11, 2025	47.10	47.12	47.07	47.12	106,732	-0.04(-0.08%)
Feb 10, 2025	47.14	47.18	47.09	47.16	208,798	+0.12(+0.25%)
Feb 07, 2025	47.14	47.14	47.02	47.04	204,896	-0.16(-0.34%)
Feb 06, 2025	47.24	47.26	47.16	47.20	177,052	-0.05(-0.11%)
Feb 05, 2025	47.14	47.28	47.14	47.25	751,793	+0.16(+0.34%)
Feb 04, 2025	46.93	47.10	46.92	47.09	197,097	+0.12(+0.25%)

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.