Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.80	45.83	45.77	45.78	49,839	+0.03(+0.08%)
Apr 29, 2026	45.84	45.84	45.75	45.75	51,891	-0.18(-0.38%)
Apr 28, 2026	45.87	45.95	45.87	45.93	28,194	-0.06(-0.14%)
Apr 27, 2026	46.00	46.02	45.97	45.99	36,270	-0.04(-0.09%)
Apr 24, 2026	45.93	46.04	45.92	46.03	68,105	+0.07(+0.15%)
Apr 23, 2026	46.00	46.05	45.90	45.96	56,938	-0.09(-0.18%)
Apr 22, 2026	46.05	46.09	46.04	46.05	35,597	+0.01(+0.01%)
Apr 21, 2026	46.10	46.12	46.03	46.04	31,304	-0.12(-0.25%)
Apr 20, 2026	46.14	46.17	46.12	46.16	41,405	+0.01(+0.02%)
Apr 17, 2026	46.10	46.18	46.10	46.15	38,114	+0.16(+0.35%)
Apr 16, 2026	46.06	46.06	45.97	45.98	45,973	-0.05(-0.10%)
Apr 15, 2026	46.05	46.05	46.01	46.03	62,471	-0.02(-0.04%)
Apr 14, 2026	45.92	46.06	45.92	46.05	52,337	+0.12(+0.26%)
Apr 13, 2026	45.82	45.93	45.82	45.93	34,858	+0.08(+0.17%)
Apr 10, 2026	45.88	45.90	45.84	45.85	39,311	-0.06(-0.13%)
Apr 09, 2026	45.82	45.95	45.81	45.91	67,554	+0.08(+0.17%)
Apr 08, 2026	45.91	45.91	45.81	45.83	67,048	+0.11(+0.25%)
Apr 07, 2026	45.66	45.72	45.55	45.72	79,178	+0.06(+0.14%)
Apr 06, 2026	45.65	45.70	45.64	45.66	60,180	-0.07(-0.15%)
Apr 02, 2026	45.62	45.73	45.62	45.73	81,976	+0.09(+0.21%)
Apr 01, 2026	45.64	45.68	45.61	45.63	31,756	+0.01(+0.03%)
Mar 31, 2026	45.56	45.66	45.54	45.62	71,598	+0.15(+0.33%)
Mar 30, 2026	45.43	45.52	45.42	45.47	97,796	+0.18(+0.40%)
Mar 27, 2026	45.18	45.30	45.18	45.29	123,366	-0.00(-0.01%)
Mar 26, 2026	45.43	45.47	45.27	45.29	50,036	-0.23(-0.50%)
Mar 25, 2026	45.47	45.61	45.47	45.52	41,415	+0.12(+0.26%)
Mar 24, 2026	45.37	45.47	45.35	45.40	110,939	-0.10(-0.23%)
Mar 23, 2026	45.36	45.55	45.21	45.50	70,928	+0.13(+0.30%)
Mar 20, 2026	45.58	45.58	45.37	45.37	69,523	-0.36(-0.78%)
Mar 19, 2026	45.61	45.75	45.60	45.72	75,864	-0.03(-0.07%)
Mar 18, 2026	45.91	45.92	45.74	45.76	56,386	-0.16(-0.35%)
Mar 17, 2026	45.91	45.94	45.90	45.92	69,088	+0.12(+0.26%)
Mar 16, 2026	45.79	45.81	45.75	45.80	102,535	+0.12(+0.26%)
Mar 13, 2026	45.76	45.79	45.66	45.68	122,170	-0.07(-0.16%)
Mar 12, 2026	45.86	45.90	45.72	45.75	74,126	-0.21(-0.46%)
Mar 11, 2026	46.04	46.06	45.96	45.96	60,830	-0.11(-0.25%)
Mar 10, 2026	46.13	46.23	46.08	46.08	818,246	-0.13(-0.28%)
Mar 09, 2026	46.05	46.22	46.03	46.20	157,190	+0.11(+0.24%)
Mar 06, 2026	46.03	46.20	46.01	46.09	118,630	-0.07(-0.16%)
Mar 05, 2026	46.14	46.17	46.02	46.16	57,937	-0.08(-0.17%)
Mar 04, 2026	46.29	46.29	46.24	46.24	107,492	-0.09(-0.20%)
Mar 03, 2026	46.25	46.38	46.21	46.34	45,843	-0.11(-0.23%)

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 Privacy Policy and Terms Of Service.