Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.58	45.62	45.50	45.56	87,691	+0.09(+0.20%)
Apr 29, 2026	45.60	45.62	45.46	45.47	63,188	-0.31(-0.68%)
Apr 28, 2026	45.72	45.78	45.65	45.78	80,253	-0.04(-0.09%)
Apr 27, 2026	45.84	45.92	45.75	45.82	71,633	-0.11(-0.24%)
Apr 24, 2026	45.80	45.96	45.77	45.93	66,450	+0.11(+0.24%)
Apr 23, 2026	45.97	46.02	45.70	45.82	109,658	-0.09(-0.20%)
Apr 22, 2026	46.05	46.06	45.91	45.91	71,117	+0.03(+0.07%)
Apr 21, 2026	46.03	46.06	45.85	45.88	171,164	-0.21(-0.47%)
Apr 20, 2026	46.11	46.13	45.99	46.09	74,250	-0.02(-0.03%)
Apr 17, 2026	46.08	46.19	46.08	46.11	111,919	+0.29(+0.63%)
Apr 16, 2026	46.01	46.02	45.78	45.82	136,028	-0.15(-0.33%)
Apr 15, 2026	46.04	46.04	45.92	45.97	128,583	-0.13(-0.28%)
Apr 14, 2026	45.87	46.11	45.87	46.10	370,092	+0.20(+0.44%)
Apr 13, 2026	45.76	45.92	45.71	45.90	370,161	+0.14(+0.31%)
Apr 10, 2026	45.85	45.89	45.75	45.76	150,435	-0.13(-0.28%)
Apr 09, 2026	45.85	46.03	45.77	45.89	150,574	-0.03(-0.07%)
Apr 08, 2026	46.10	46.10	45.87	45.92	139,134	+0.16(+0.35%)
Apr 07, 2026	45.70	45.80	45.50	45.76	235,076	+0.04(+0.09%)
Apr 06, 2026	45.67	45.80	45.64	45.72	160,715	-0.09(-0.20%)
Apr 02, 2026	45.61	45.87	45.61	45.81	113,389	+0.15(+0.33%)
Apr 01, 2026	45.66	45.81	45.63	45.66	143,524	-0.04(-0.08%)
Mar 31, 2026	45.77	45.83	45.65	45.70	510,104	+0.08(+0.17%)
Mar 30, 2026	45.58	45.70	45.57	45.62	302,435	+0.39(+0.86%)
Mar 27, 2026	45.08	45.32	45.08	45.23	168,361	-0.04(-0.09%)
Mar 26, 2026	45.48	45.54	45.26	45.27	136,131	-0.39(-0.85%)
Mar 25, 2026	45.62	45.67	45.55	45.66	281,318	+0.30(+0.66%)
Mar 24, 2026	45.26	45.45	45.19	45.36	726,816	-0.15(-0.33%)
Mar 23, 2026	45.38	45.62	45.33	45.51	355,817	+0.23(+0.51%)
Mar 20, 2026	45.66	45.66	45.26	45.28	165,611	-0.65(-1.41%)
Mar 19, 2026	45.76	45.99	45.75	45.93	1,028,483	+0.08(+0.17%)
Mar 18, 2026	46.02	46.06	45.84	45.85	207,538	-0.22(-0.48%)
Mar 17, 2026	46.03	46.13	46.03	46.06	201,354	+0.09(+0.21%)
Mar 16, 2026	45.94	46.00	45.89	45.97	142,592	+0.26(+0.58%)
Mar 13, 2026	45.85	45.92	45.68	45.71	724,487	-0.13(-0.28%)
Mar 12, 2026	45.86	45.96	45.77	45.84	779,099	-0.14(-0.30%)
Mar 11, 2026	46.13	46.19	45.98	45.98	79,434	-0.36(-0.77%)
Mar 10, 2026	46.50	46.55	46.32	46.33	79,119	-0.23(-0.50%)
Mar 09, 2026	46.29	46.60	46.25	46.57	144,141	+0.20(+0.44%)
Mar 06, 2026	46.22	46.51	46.18	46.36	106,462	-0.07(-0.15%)
Mar 05, 2026	46.41	46.48	46.37	46.43	111,520	-0.17(-0.36%)
Mar 04, 2026	46.71	46.72	46.60	46.60	138,553	-0.12(-0.26%)
Mar 03, 2026	46.55	46.80	46.52	46.72	75,697	-0.07(-0.15%)

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.