Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	45.25	45.25	45.04	45.10	1,104,108	-0.16(-0.35%)
May 09, 2025	45.31	45.34	45.24	45.26	593,345	+0.02(+0.06%)
May 08, 2025	45.34	45.34	45.23	45.23	436,493	-0.11(-0.23%)
May 07, 2025	45.26	45.41	45.26	45.34	411,998	+0.06(+0.13%)
May 06, 2025	45.05	45.29	45.03	45.28	446,690	+0.16(+0.35%)
May 05, 2025	45.20	45.20	45.06	45.12	518,525	-0.11(-0.24%)
May 02, 2025	45.25	45.27	45.13	45.23	1,212,564	-0.05(-0.11%)
May 01, 2025	45.23	45.33	45.17	45.28	363,541	-0.05(-0.11%)
Apr 30, 2025	45.11	45.44	45.08	45.33	1,040,405	+0.10(+0.22%)
Apr 29, 2025	45.15	45.30	45.15	45.23	303,712	+0.04(+0.09%)
Apr 28, 2025	45.06	45.22	45.06	45.19	399,963	+0.08(+0.18%)
Apr 25, 2025	45.11	45.17	45.03	45.11	391,461	+0.13(+0.29%)
Apr 24, 2025	44.79	44.98	44.79	44.98	424,688	+0.27(+0.60%)
Apr 23, 2025	44.88	45.06	44.67	44.71	343,282	+0.21(+0.47%)
Apr 22, 2025	44.71	44.72	44.16	44.50	1,404,309	-0.16(-0.36%)
Apr 21, 2025	44.87	44.90	44.61	44.66	423,123	-0.22(-0.49%)
Apr 17, 2025	44.88	44.95	44.80	44.88	387,380	+0.00(+0.00%)
Apr 16, 2025	44.81	44.90	44.73	44.88	564,278	+0.20(+0.45%)
Apr 15, 2025	44.57	44.78	44.57	44.68	435,107	+0.02(+0.04%)
Apr 14, 2025	44.67	44.80	44.62	44.66	903,914	+0.30(+0.68%)
Apr 11, 2025	44.34	44.51	43.85	44.36	2,013,956	-0.39(-0.87%)
Apr 10, 2025	44.76	45.26	44.37	44.75	1,245,841	+0.21(+0.47%)
Apr 09, 2025	43.53	44.95	43.42	44.54	1,687,530	+0.27(+0.61%)
Apr 08, 2025	44.70	44.76	44.02	44.27	1,036,502	-0.50(-1.12%)
Apr 07, 2025	45.67	45.75	44.73	44.77	1,291,027	-1.05(-2.29%)
Apr 04, 2025	46.06	46.08	45.78	45.82	529,419	+0.07(+0.15%)
Apr 03, 2025	45.91	45.91	45.70	45.75	292,130	+0.27(+0.58%)
Apr 02, 2025	45.64	45.64	45.46	45.48	467,730	-0.07(-0.15%)
Apr 01, 2025	45.46	45.62	45.46	45.55	603,418	+0.17(+0.38%)
Mar 31, 2025	45.33	45.39	45.32	45.38	659,749	+0.12(+0.26%)
Mar 28, 2025	45.23	45.32	45.22	45.26	1,066,962	+0.18(+0.40%)
Mar 27, 2025	45.16	45.19	45.08	45.08	1,205,082	-0.15(-0.33%)
Mar 26, 2025	45.44	45.46	45.20	45.23	345,757	-0.25(-0.55%)
Mar 25, 2025	45.57	45.57	45.47	45.48	323,989	-0.09(-0.20%)
Mar 24, 2025	45.66	45.71	45.50	45.57	288,435	-0.10(-0.23%)
Mar 21, 2025	45.78	45.80	45.62	45.68	171,491	-0.04(-0.10%)
Mar 20, 2025	45.87	45.87	45.70	45.72	244,620	+0.02(+0.04%)
Mar 19, 2025	45.61	45.75	45.56	45.70	242,812	-0.05(-0.11%)
Mar 18, 2025	45.71	45.76	45.67	45.75	188,185	+0.04(+0.09%)
Mar 17, 2025	45.72	45.77	45.67	45.71	395,680	+0.06(+0.13%)
Mar 14, 2025	45.66	45.68	45.64	45.65	282,521	-0.05(-0.12%)
Mar 13, 2025	45.74	45.76	45.58	45.71	305,495	-0.10(-0.22%)
Mar 12, 2025	45.92	45.95	45.65	45.81	2,492,559	-0.15(-0.33%)
Mar 11, 2025	46.08	46.12	45.93	45.96	248,446	-0.18(-0.40%)
Mar 10, 2025	46.12	46.14	46.07	46.14	244,732	+0.14(+0.31%)
Mar 07, 2025	46.19	46.19	45.90	46.00	531,461	-0.09(-0.20%)
Mar 06, 2025	46.24	46.27	46.09	46.09	158,431	-0.16(-0.35%)
Mar 05, 2025	46.29	46.35	46.18	46.25	205,663	-0.01(-0.02%)
Mar 04, 2025	46.42	46.45	46.23	46.26	174,114	-0.17(-0.37%)

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 Of Service.