Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.81	45.90	45.76	45.83	79,151	+0.04(+0.09%)
Apr 29, 2026	45.81	45.84	45.75	45.79	36,799	-0.18(-0.39%)
Apr 28, 2026	45.87	45.97	45.86	45.97	1,427,527	-0.00(-0.00%)
Apr 27, 2026	46.03	46.05	45.94	45.97	32,681	-0.12(-0.26%)
Apr 24, 2026	46.01	46.12	45.99	46.09	34,532	+0.04(+0.09%)
Apr 23, 2026	46.12	46.17	45.96	46.05	29,166	-0.08(-0.17%)
Apr 22, 2026	46.18	46.22	46.13	46.13	48,253	+0.07(+0.15%)
Apr 21, 2026	46.15	46.19	46.06	46.06	28,289	-0.15(-0.32%)
Apr 20, 2026	46.27	46.27	46.15	46.21	47,315	+0.00(+0.00%)
Apr 17, 2026	46.23	46.29	46.19	46.21	39,732	+0.24(+0.52%)
Apr 16, 2026	46.18	46.18	45.97	45.97	87,044	-0.18(-0.38%)
Apr 15, 2026	46.13	46.16	46.07	46.15	95,590	-0.02(-0.03%)
Apr 14, 2026	46.06	46.19	46.06	46.16	37,978	+0.11(+0.24%)
Apr 13, 2026	45.87	46.05	45.87	46.05	44,670	+0.16(+0.34%)
Apr 10, 2026	46.00	46.02	45.90	45.90	24,880	-0.11(-0.25%)
Apr 09, 2026	45.93	46.10	45.88	46.01	25,573	+0.03(+0.07%)
Apr 08, 2026	46.17	46.17	45.91	45.98	51,726	+0.14(+0.31%)
Apr 07, 2026	45.67	45.85	45.55	45.84	46,114	+0.10(+0.22%)
Apr 06, 2026	45.69	45.85	45.69	45.74	71,839	-0.08(-0.17%)
Apr 02, 2026	45.63	45.85	45.63	45.82	31,581	+0.15(+0.33%)
Apr 01, 2026	45.67	45.77	45.63	45.67	142,249	+0.05(+0.11%)
Mar 31, 2026	45.51	45.71	45.51	45.62	161,073	+0.22(+0.48%)
Mar 30, 2026	45.43	45.49	45.37	45.40	48,898	+0.24(+0.53%)
Mar 27, 2026	45.07	45.24	45.07	45.16	74,104	-0.10(-0.22%)
Mar 26, 2026	45.38	45.47	45.24	45.26	66,003	-0.27(-0.59%)
Mar 25, 2026	45.58	45.62	45.52	45.53	44,557	+0.12(+0.27%)
Mar 24, 2026	45.30	45.47	45.28	45.40	71,216	-0.08(-0.19%)
Mar 23, 2026	45.34	45.60	45.32	45.49	81,466	+0.25(+0.55%)
Mar 20, 2026	45.55	45.55	45.21	45.24	89,194	-0.48(-1.04%)
Mar 19, 2026	45.48	45.75	45.42	45.71	71,675	+0.18(+0.39%)
Mar 18, 2026	45.68	45.73	45.54	45.54	53,418	-0.21(-0.46%)
Mar 17, 2026	45.69	45.77	45.69	45.75	42,793	+0.19(+0.42%)
Mar 16, 2026	45.57	45.63	45.52	45.56	104,561	+0.20(+0.44%)
Mar 13, 2026	45.58	45.64	45.33	45.36	57,764	-0.15(-0.33%)
Mar 12, 2026	45.62	45.65	45.44	45.51	51,320	-0.23(-0.50%)
Mar 11, 2026	45.87	45.87	45.68	45.74	46,213	-0.28(-0.61%)
Mar 10, 2026	46.19	46.22	46.02	46.02	80,922	-0.23(-0.50%)
Mar 09, 2026	46.00	46.27	45.98	46.25	47,380	+0.19(+0.41%)
Mar 06, 2026	46.02	46.19	45.95	46.06	62,225	-0.11(-0.24%)
Mar 05, 2026	46.13	46.18	46.08	46.17	87,474	-0.14(-0.30%)
Mar 04, 2026	46.31	46.37	46.27	46.31	80,287	+0.00(+0.00%)
Mar 03, 2026	46.06	46.36	46.06	46.31	59,416	-0.02(-0.04%)

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.