Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	45.84	45.93	45.83	45.93	659,228	+0.11(+0.24%)
Apr 24, 2025	45.75	45.82	45.73	45.82	852,337	+0.14(+0.31%)
Apr 23, 2025	45.82	45.84	45.60	45.68	604,769	-0.01(-0.02%)
Apr 22, 2025	45.68	45.72	45.65	45.69	432,368	+0.04(+0.09%)
Apr 21, 2025	45.68	45.70	45.61	45.65	591,725	-0.06(-0.13%)
Apr 17, 2025	45.62	45.72	45.61	45.71	567,795	+0.23(+0.51%)
Apr 16, 2025	45.44	45.50	45.42	45.48	651,624	+0.06(+0.13%)
Apr 15, 2025	45.40	45.46	45.35	45.42	582,798	+0.08(+0.18%)
Apr 14, 2025	45.28	45.38	45.27	45.34	577,173	+0.22(+0.49%)
Apr 11, 2025	45.20	45.20	45.01	45.12	742,095	-0.04(-0.09%)
Apr 10, 2025	45.42	45.45	45.16	45.16	824,201	-0.38(-0.82%)
Apr 09, 2025	45.24	45.53	45.18	45.53	1,116,067	+0.10(+0.23%)
Apr 08, 2025	45.40	45.56	45.39	45.43	2,174,772	+0.03(+0.07%)
Apr 07, 2025	45.57	45.73	45.35	45.40	2,387,790	-0.41(-0.90%)
Apr 04, 2025	45.88	45.89	45.74	45.81	1,456,986	-0.08(-0.17%)
Apr 03, 2025	45.90	45.94	45.88	45.89	580,893	-0.02(-0.04%)
Apr 02, 2025	45.92	45.95	45.79	45.91	705,571	+0.01(+0.02%)
Apr 01, 2025	45.87	45.91	45.86	45.90	608,055	-0.17(-0.37%)
Mar 31, 2025	46.10	46.10	46.04	46.07	864,221	+0.04(+0.09%)
Mar 28, 2025	46.03	46.04	45.99	46.03	870,441	+0.04(+0.09%)
Mar 27, 2025	45.98	45.99	45.97	45.99	638,959	+0.01(+0.02%)
Mar 26, 2025	46.00	46.00	45.97	45.98	402,681	-0.03(-0.07%)
Mar 25, 2025	46.01	46.04	46.00	46.01	921,783	+0.01(+0.02%)
Mar 24, 2025	46.02	46.06	45.99	46.00	418,825	-0.02(-0.04%)
Mar 21, 2025	46.05	46.05	45.99	46.02	405,362	+0.01(+0.02%)
Mar 20, 2025	46.03	46.04	45.99	46.01	380,932	+0.04(+0.09%)
Mar 19, 2025	45.89	46.01	45.88	45.97	739,528	+0.07(+0.15%)
Mar 18, 2025	45.90	45.93	45.89	45.90	398,131	+0.00(+0.00%)
Mar 17, 2025	45.91	45.92	45.87	45.90	548,954	-0.03(-0.07%)
Mar 14, 2025	45.95	45.95	45.92	45.93	428,624	+0.00(+0.00%)
Mar 13, 2025	45.92	45.93	45.89	45.93	540,220	-0.01(-0.02%)
Mar 12, 2025	45.96	45.96	45.85	45.94	423,408	+0.00(+0.00%)
Mar 11, 2025	46.00	46.00	45.94	45.94	806,594	-0.03(-0.07%)
Mar 10, 2025	45.97	45.99	45.96	45.97	721,809	+0.02(+0.04%)
Mar 07, 2025	45.96	45.97	45.91	45.95	574,125	+0.01(+0.02%)
Mar 06, 2025	45.93	45.96	45.93	45.94	667,890	-0.04(-0.09%)
Mar 05, 2025	46.01	46.03	45.98	45.98	806,591	-0.03(-0.05%)
Mar 04, 2025	46.00	46.04	45.99	46.01	604,500	+0.02(+0.03%)
Mar 03, 2025	45.97	46.00	45.96	45.99	519,308	+0.03(+0.06%)
Feb 28, 2025	45.93	45.96	45.90	45.96	644,699	+0.06(+0.13%)
Feb 27, 2025	45.87	45.90	45.87	45.90	623,503	+0.01(+0.02%)
Feb 26, 2025	45.86	45.90	45.85	45.89	558,188	+0.05(+0.11%)
Feb 25, 2025	45.83	45.86	45.83	45.84	458,545	+0.04(+0.09%)
Feb 24, 2025	45.78	45.80	45.73	45.80	493,287	+0.07(+0.15%)
Feb 21, 2025	45.71	45.75	45.70	45.73	500,902	+0.03(+0.07%)
Feb 20, 2025	45.68	45.71	45.68	45.70	563,631	+0.02(+0.04%)
Feb 19, 2025	45.64	45.70	45.64	45.68	749,041	+0.01(+0.02%)
Feb 18, 2025	45.73	45.73	45.66	45.67	674,692	-0.01(-0.02%)
Feb 14, 2025	45.65	45.68	45.62	45.68	563,542	+0.10(+0.22%)
Feb 13, 2025	45.62	45.62	45.53	45.58	459,770	+0.05(+0.11%)
Feb 12, 2025	45.52	45.57	45.49	45.53	562,071	-0.06(-0.13%)
Feb 11, 2025	45.58	45.60	45.57	45.59	903,761	-0.02(-0.04%)
Feb 10, 2025	45.78	45.78	45.60	45.61	774,830	+0.02(+0.04%)
Feb 07, 2025	45.59	45.60	45.56	45.59	510,749	-0.05(-0.11%)
Feb 06, 2025	45.63	45.65	45.61	45.64	527,677	-0.03(-0.07%)
Feb 05, 2025	45.59	45.67	45.59	45.67	1,165,165	+0.08(+0.17%)
Feb 04, 2025	45.57	45.59	45.53	45.59	384,935	+0.06(+0.13%)

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.