Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	45.60	45.67	45.42	45.49	89,810	+0.01(+0.02%)
Jun 17, 2025	45.33	45.48	45.24	45.48	540,202	+0.35(+0.78%)
Jun 16, 2025	45.29	45.44	45.13	45.13	994,418	-0.25(-0.55%)
Jun 13, 2025	46.06	46.06	45.21	45.38	125,227	-0.28(-0.61%)
Jun 12, 2025	45.61	45.66	45.51	45.66	156,495	+0.34(+0.75%)
Jun 11, 2025	45.25	45.37	45.16	45.32	72,825	+0.19(+0.42%)
Jun 10, 2025	45.25	45.25	45.05	45.13	206,729	+0.12(+0.27%)
Jun 09, 2025	44.90	45.09	44.88	45.01	266,374	+0.07(+0.16%)
Jun 06, 2025	45.11	45.13	44.92	44.94	59,739	-0.45(-0.99%)
Jun 05, 2025	45.51	45.58	45.36	45.39	223,923	-0.08(-0.18%)
Jun 04, 2025	45.24	45.53	45.19	45.47	163,554	+0.50(+1.11%)
Jun 03, 2025	45.12	45.21	44.92	44.97	153,579	-0.07(-0.16%)
Jun 02, 2025	45.08	45.16	44.93	45.04	138,861	-0.37(-0.81%)
May 30, 2025	45.30	45.46	45.28	45.41	238,339	+0.11(+0.24%)
May 29, 2025	45.14	45.36	45.14	45.30	201,638	+0.27(+0.59%)
May 28, 2025	45.08	45.09	44.94	45.03	478,419	-0.15(-0.32%)
May 27, 2025	45.04	45.25	44.96	45.18	275,489	+0.33(+0.74%)
May 23, 2025	44.91	44.91	44.78	44.85	265,582	+0.13(+0.29%)
May 22, 2025	44.46	44.73	44.38	44.72	242,101	+0.18(+0.40%)
May 21, 2025	44.76	44.86	44.48	44.54	761,860	-0.48(-1.07%)
May 20, 2025	44.98	45.05	44.86	45.02	2,647,779	-0.13(-0.29%)
May 19, 2025	44.84	45.16	44.84	45.15	649,029	-0.08(-0.18%)
May 16, 2025	45.41	45.42	45.21	45.23	60,964	+0.07(+0.16%)
May 15, 2025	45.02	45.21	44.96	45.16	204,623	+0.31(+0.69%)
May 14, 2025	45.03	45.03	44.81	44.85	69,004	-0.20(-0.44%)
May 13, 2025	45.18	45.19	44.95	45.05	67,918	-0.10(-0.22%)
May 12, 2025	45.18	45.31	45.15	45.15	80,499	-0.33(-0.73%)
May 09, 2025	45.52	45.60	45.46	45.48	299,944	+0.04(+0.09%)
May 08, 2025	45.83	45.84	45.43	45.44	62,861	-0.40(-0.87%)
May 07, 2025	45.81	45.93	45.79	45.84	38,086	+0.16(+0.35%)
May 06, 2025	45.50	45.69	45.43	45.68	62,541	+0.09(+0.20%)
May 05, 2025	45.66	45.66	45.44	45.59	40,159	-0.14(-0.31%)
May 02, 2025	45.78	45.83	45.63	45.73	79,062	-0.34(-0.74%)
May 01, 2025	46.39	46.39	45.96	46.07	81,792	-0.22(-0.48%)
Apr 30, 2025	46.32	46.41	46.22	46.29	124,734	-0.07(-0.15%)
Apr 29, 2025	46.13	46.38	46.13	46.36	35,776	+0.22(+0.48%)
Apr 28, 2025	45.87	46.16	45.87	46.14	56,783	+0.19(+0.41%)
Apr 25, 2025	45.92	45.96	45.82	45.95	108,007	+0.27(+0.59%)
Apr 24, 2025	45.61	45.72	45.54	45.68	48,210	+0.31(+0.68%)
Apr 23, 2025	45.82	45.89	45.32	45.38	112,154	+0.19(+0.42%)
Apr 22, 2025	45.29	45.31	45.16	45.19	50,363	+0.14(+0.31%)
Apr 21, 2025	45.28	45.44	45.04	45.05	395,214	-0.47(-1.03%)
Apr 17, 2025	45.63	45.67	45.41	45.51	1,092,665	-0.24(-0.52%)
Apr 16, 2025	45.46	45.77	45.43	45.75	44,712	+0.24(+0.53%)
Apr 15, 2025	45.32	45.61	45.32	45.51	68,043	+0.16(+0.36%)
Apr 14, 2025	45.26	45.41	45.10	45.35	30,070	+0.33(+0.72%)
Apr 11, 2025	44.81	45.06	44.41	45.03	45,854	-0.11(-0.24%)
Apr 10, 2025	45.47	45.62	45.10	45.14	69,982	-0.48(-1.05%)
Apr 09, 2025	45.27	45.61	44.89	45.61	62,816	-0.08(-0.17%)
Apr 08, 2025	45.87	46.23	45.63	45.69	97,766	-0.58(-1.25%)
Apr 07, 2025	46.90	46.95	46.17	46.27	1,346,746	-0.75(-1.59%)
Apr 04, 2025	47.45	47.66	47.02	47.02	868,950	+0.14(+0.30%)
Apr 03, 2025	46.96	47.10	46.84	46.88	108,146	+0.46(+0.99%)
Apr 02, 2025	46.74	46.74	46.24	46.42	68,861	-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 Of Service.