Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	44.04	44.04	43.93	44.00	9,324	+0.06(+0.14%)
Apr 24, 2026	43.83	44.01	43.83	43.94	32,692	+0.08(+0.18%)
Apr 23, 2026	43.93	43.93	43.66	43.86	23,565	-0.06(-0.14%)
Apr 22, 2026	43.88	43.92	43.74	43.92	12,120	+0.29(+0.66%)
Apr 21, 2026	43.91	43.91	43.63	43.63	24,871	-0.17(-0.39%)
Apr 20, 2026	43.91	43.91	43.73	43.80	77,809	-0.09(-0.21%)
Apr 17, 2026	43.78	43.92	43.69	43.89	44,888	+0.31(+0.71%)
Apr 16, 2026	43.57	43.61	43.51	43.58	105,705	+0.00(+0.00%)
Apr 15, 2026	43.55	43.58	43.36	43.58	30,546	+0.14(+0.32%)
Apr 14, 2026	43.27	43.44	43.27	43.44	20,268	+0.30(+0.70%)
Apr 13, 2026	42.81	43.19	42.81	43.14	23,258	+0.17(+0.40%)
Apr 10, 2026	43.08	43.08	42.90	42.97	25,329	-0.01(-0.02%)
Apr 09, 2026	42.74	43.00	42.74	42.98	51,960	+0.19(+0.44%)
Apr 08, 2026	42.75	42.89	42.69	42.79	137,213	+0.59(+1.40%)
Apr 07, 2026	42.07	42.27	41.90	42.20	102,166	-0.01(-0.02%)
Apr 06, 2026	42.05	42.28	42.05	42.21	88,742	+0.12(+0.29%)
Apr 02, 2026	41.71	42.30	41.66	42.09	183,499	-0.01(-0.02%)
Apr 01, 2026	41.98	42.19	41.96	42.10	81,471	+0.19(+0.45%)
Mar 31, 2026	41.55	45.73	41.36	41.91	470,803	+0.71(+1.72%)
Mar 30, 2026	41.43	41.47	41.07	41.20	215,272	-0.08(-0.19%)
Mar 27, 2026	41.62	41.62	41.21	41.28	108,448	-0.36(-0.86%)
Mar 26, 2026	41.85	42.03	41.50	41.64	113,900	-0.41(-0.98%)
Mar 25, 2026	42.22	42.23	41.92	42.05	69,173	+0.16(+0.38%)
Mar 24, 2026	41.89	42.08	41.75	41.89	85,315	-0.13(-0.31%)
Mar 23, 2026	42.04	42.31	41.91	42.02	72,502	+0.35(+0.84%)
Mar 20, 2026	41.97	42.03	41.63	41.67	57,109	-0.41(-0.97%)
Mar 19, 2026	42.02	42.18	41.88	42.08	114,397	-0.04(-0.09%)
Mar 18, 2026	42.37	42.43	42.11	42.12	74,119	-0.33(-0.78%)
Mar 17, 2026	42.46	42.60	42.45	42.45	39,409	+0.10(+0.24%)
Mar 16, 2026	42.46	42.50	42.32	42.35	89,392	+0.27(+0.64%)
Mar 13, 2026	42.39	42.51	42.07	42.08	94,122	-0.16(-0.38%)
Mar 12, 2026	42.51	42.51	42.22	42.24	84,524	-0.34(-0.80%)
Mar 11, 2026	42.64	42.72	42.52	42.58	88,510	-0.10(-0.23%)
Mar 10, 2026	42.77	42.86	42.58	42.68	34,243	+0.02(+0.05%)
Mar 09, 2026	42.32	42.77	42.10	42.66	49,776	+0.22(+0.52%)
Mar 06, 2026	42.44	42.60	42.38	42.44	61,352	-0.37(-0.86%)
Mar 05, 2026	42.90	42.97	42.59	42.81	72,174	-0.13(-0.30%)
Mar 04, 2026	42.85	43.01	42.77	42.94	50,012	+0.21(+0.49%)
Mar 03, 2026	42.51	42.82	42.39	42.73	38,472	-0.19(-0.44%)
Mar 02, 2026	42.64	43.05	42.64	42.92	54,995	-0.02(-0.05%)
Feb 27, 2026	42.78	42.99	42.70	42.94	148,158	-0.12(-0.28%)
Feb 26, 2026	43.24	43.24	42.83	43.06	124,159	-0.12(-0.28%)
Feb 25, 2026	43.17	43.22	43.08	43.18	33,163	+0.17(+0.40%)
Feb 24, 2026	42.89	43.03	42.75	43.01	43,546	+0.17(+0.40%)
Feb 23, 2026	43.09	43.09	42.75	42.84	77,731	-0.22(-0.51%)
Feb 20, 2026	42.91	44.19	42.83	43.06	30,771	+0.11(+0.26%)
Feb 19, 2026	42.88	42.95	42.78	42.95	44,859	+0.03(+0.07%)
Feb 18, 2026	42.83	43.05	42.83	42.92	63,345	+0.04(+0.09%)
Feb 17, 2026	42.78	42.92	42.62	42.88	93,832	+0.10(+0.23%)
Feb 13, 2026	42.71	42.98	42.69	42.78	240,598	-0.05(-0.12%)
Feb 12, 2026	43.20	43.20	42.77	42.83	71,190	-0.32(-0.74%)
Feb 11, 2026	43.22	43.22	43.05	43.15	110,639	+0.03(+0.07%)
Feb 10, 2026	43.24	43.27	43.11	43.12	101,397	-0.05(-0.12%)
Feb 09, 2026	42.97	43.26	42.96	43.17	58,861	+0.10(+0.23%)
Feb 06, 2026	42.80	43.15	42.80	43.07	33,884	+0.39(+0.91%)
Feb 05, 2026	42.74	42.81	42.59	42.68	42,623	-0.26(-0.61%)
Feb 04, 2026	43.11	43.11	42.75	42.94	71,286	-0.10(-0.23%)
Feb 03, 2026	43.29	43.29	42.85	43.04	54,643	-0.20(-0.45%)

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.