Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2025	45.35	45.47	45.34	45.47	226,746	+0.16(+0.35%)
Apr 23, 2025	45.31	45.60	45.31	45.31	680,765	+0.13(+0.29%)
Apr 22, 2025	45.26	45.39	45.16	45.18	342,079	-0.24(-0.53%)
Apr 21, 2025	45.40	45.53	45.35	45.42	288,369	+0.02(+0.04%)
Apr 17, 2025	45.37	45.40	45.32	45.40	315,063	+0.13(+0.29%)
Apr 16, 2025	45.36	45.43	45.25	45.27	531,491	-0.10(-0.22%)
Apr 15, 2025	45.44	45.44	45.23	45.37	728,046	+0.13(+0.29%)
Apr 14, 2025	45.04	45.26	45.01	45.24	372,804	+0.09(+0.20%)
Apr 11, 2025	45.07	45.19	44.77	45.15	358,064	+0.09(+0.21%)
Apr 10, 2025	45.25	45.35	44.95	45.05	412,923	-0.22(-0.47%)
Apr 09, 2025	44.87	45.47	44.65	45.27	514,983	+0.37(+0.82%)
Apr 08, 2025	45.13	45.13	44.73	44.90	619,833	-0.02(-0.04%)
Apr 07, 2025	44.30	45.04	44.30	44.92	840,045	+0.11(+0.24%)
Apr 04, 2025	44.91	45.39	44.52	44.81	1,468,006	-0.58(-1.27%)
Apr 03, 2025	45.47	45.88	45.33	45.39	550,906	-0.23(-0.50%)
Apr 02, 2025	45.64	45.68	45.61	45.62	184,254	-0.02(-0.04%)
Apr 01, 2025	45.67	45.70	45.62	45.64	228,179	-0.01(-0.02%)
Mar 31, 2025	45.69	45.77	45.49	45.65	358,121	-0.04(-0.09%)
Mar 28, 2025	45.80	45.80	45.69	45.69	461,676	-0.06(-0.13%)
Mar 27, 2025	45.80	45.80	45.72	45.75	236,674	+0.00(+0.00%)
Mar 26, 2025	45.80	45.80	45.75	45.75	277,091	-0.05(-0.11%)
Mar 25, 2025	45.78	45.81	45.76	45.80	241,346	+0.04(+0.09%)
Mar 24, 2025	45.76	45.77	45.71	45.76	268,696	+0.07(+0.15%)
Mar 21, 2025	45.68	45.71	45.68	45.69	161,160	-0.01(-0.01%)
Mar 20, 2025	45.69	45.71	45.65	45.70	183,412	+0.01(+0.03%)
Mar 19, 2025	45.68	45.69	45.65	45.68	294,209	+0.03(+0.07%)
Mar 18, 2025	45.65	45.75	45.64	45.65	171,270	+0.00(+0.00%)
Mar 17, 2025	45.66	45.88	45.64	45.65	282,131	+0.06(+0.13%)
Mar 14, 2025	45.62	45.80	45.59	45.59	263,426	+0.00(+0.00%)
Mar 13, 2025	45.65	45.68	45.59	45.59	265,407	-0.04(-0.09%)
Mar 12, 2025	45.58	45.66	45.58	45.63	383,815	-0.01(-0.02%)
Mar 11, 2025	45.59	45.71	45.59	45.64	495,394	-0.05(-0.11%)
Mar 10, 2025	45.68	45.73	45.67	45.69	525,004	+0.00(+0.00%)
Mar 07, 2025	45.70	45.71	45.66	45.69	258,648	+0.00(+0.01%)
Mar 06, 2025	45.67	45.73	45.64	45.69	261,279	-0.00(-0.01%)
Mar 05, 2025	45.63	45.71	45.58	45.69	330,736	+0.06(+0.13%)
Mar 04, 2025	45.67	45.77	45.59	45.63	311,789	-0.07(-0.15%)
Mar 03, 2025	45.73	45.74	45.69	45.70	224,303	+0.00(+0.00%)
Feb 28, 2025	45.74	45.77	45.69	45.70	200,188	-0.01(-0.02%)
Feb 27, 2025	45.81	45.81	45.70	45.71	177,689	-0.02(-0.04%)
Feb 26, 2025	45.71	45.78	45.71	45.73	190,483	+0.01(+0.02%)
Feb 25, 2025	45.74	45.74	45.71	45.72	192,439	+0.02(+0.04%)
Feb 24, 2025	45.75	45.75	45.69	45.70	414,048	-0.01(-0.02%)
Feb 21, 2025	45.77	45.83	45.70	45.71	344,682	-0.05(-0.10%)
Feb 20, 2025	45.76	45.76	45.73	45.76	252,924	+0.01(+0.02%)
Feb 19, 2025	45.77	45.77	45.73	45.75	385,211	-0.02(-0.04%)
Feb 18, 2025	45.67	45.77	45.67	45.77	234,489	+0.02(+0.04%)
Feb 14, 2025	45.75	45.78	45.74	45.75	269,042	+0.02(+0.04%)
Feb 13, 2025	45.73	45.73	45.69	45.73	196,470	+0.04(+0.09%)
Feb 12, 2025	45.71	45.75	45.68	45.69	258,209	-0.01(-0.02%)
Feb 11, 2025	45.72	45.75	45.69	45.70	332,444	-0.02(-0.04%)
Feb 10, 2025	45.73	45.74	45.70	45.72	429,360	+0.03(+0.06%)
Feb 07, 2025	45.73	45.73	45.68	45.69	342,066	-0.01(-0.02%)
Feb 06, 2025	45.73	45.73	45.67	45.70	271,373	-0.01(-0.02%)
Feb 05, 2025	45.72	45.72	45.68	45.71	278,722	+0.02(+0.04%)
Feb 04, 2025	45.68	45.72	45.67	45.69	364,900	-0.04(-0.09%)

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.