Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	46.55	47.05	45.95	46.36	439,309	+0.24(+0.52%)
Mar 27, 2026	46.56	46.81	46.02	46.12	304,394	-0.66(-1.41%)
Mar 26, 2026	45.77	46.81	45.18	46.78	683,566	+0.68(+1.48%)
Mar 25, 2026	46.84	47.29	46.08	46.10	540,000	-0.60(-1.28%)
Mar 24, 2026	46.50	47.32	46.43	46.70	783,439	-0.22(-0.47%)
Mar 23, 2026	47.37	47.83	46.76	46.92	495,759	+0.36(+0.77%)
Mar 20, 2026	47.75	47.75	46.10	46.56	1,585,147	-1.65(-3.42%)
Mar 19, 2026	48.40	48.88	48.01	48.21	556,474	-0.50(-1.03%)
Mar 18, 2026	48.35	49.07	48.31	48.71	635,144	+0.09(+0.19%)
Mar 17, 2026	48.49	48.88	48.22	48.62	387,212	+0.81(+1.69%)
Mar 16, 2026	47.38	48.27	47.38	47.81	479,845	+1.10(+2.35%)
Mar 13, 2026	47.40	47.51	46.61	46.71	593,782	-0.17(-0.36%)
Mar 12, 2026	46.76	47.27	46.66	46.88	609,846	-0.59(-1.24%)
Mar 11, 2026	47.37	47.50	46.59	47.47	734,396	-0.09(-0.19%)
Mar 10, 2026	47.42	48.03	46.60	47.56	989,707	-0.21(-0.44%)
Mar 09, 2026	47.15	47.99	45.85	47.77	700,165	+0.11(+0.23%)
Mar 06, 2026	47.82	48.09	46.97	47.66	576,468	-0.82(-1.69%)
Mar 05, 2026	48.38	48.82	48.05	48.48	528,937	-0.75(-1.52%)
Mar 04, 2026	48.65	49.40	48.07	49.23	457,707	+0.69(+1.42%)
Mar 03, 2026	48.34	48.92	47.60	48.54	710,311	-0.55(-1.12%)
Mar 02, 2026	49.34	49.52	48.89	49.09	415,462	-0.47(-0.95%)
Feb 27, 2026	49.56	50.72	49.14	49.56	893,061	-0.43(-0.86%)
Feb 26, 2026	49.03	50.01	48.79	49.99	608,583	+0.97(+1.98%)
Feb 25, 2026	48.76	49.13	48.08	49.02	522,218	+0.55(+1.13%)
Feb 24, 2026	48.38	48.99	48.17	48.47	697,355	-0.03(-0.06%)
Feb 23, 2026	47.77	48.65	47.32	48.50	745,147	+0.19(+0.39%)
Feb 20, 2026	47.29	48.42	46.82	48.31	698,847	+0.90(+1.90%)
Feb 19, 2026	47.89	48.13	47.13	47.41	616,926	-0.54(-1.13%)
Feb 18, 2026	48.48	48.70	47.24	47.95	955,969	-0.43(-0.89%)
Feb 17, 2026	47.77	49.44	47.38	48.38	871,267	+0.72(+1.51%)
Feb 13, 2026	47.63	48.10	46.71	47.66	1,136,819	-0.59(-1.22%)
Feb 12, 2026	52.00	52.22	46.48	48.25	1,287,781	-3.31(-6.42%)
Feb 11, 2026	51.91	52.12	51.40	51.56	588,814	-0.08(-0.15%)
Feb 10, 2026	51.27	52.00	51.27	51.64	418,752	+0.32(+0.62%)
Feb 09, 2026	51.35	51.88	51.06	51.32	416,260	-0.23(-0.45%)
Feb 06, 2026	52.03	52.43	51.27	51.55	555,482	+0.00(+0.00%)
Feb 05, 2026	50.32	51.68	49.93	51.55	605,805	+1.41(+2.81%)
Feb 04, 2026	50.40	50.74	49.88	50.14	674,132	-0.15(-0.30%)
Feb 03, 2026	49.74	50.56	49.52	50.29	462,213	+0.60(+1.21%)
Feb 02, 2026	49.65	50.49	49.54	49.69	513,747	+0.14(+0.28%)
Jan 30, 2026	48.92	49.59	48.78	49.55	618,659	+0.22(+0.45%)
Jan 29, 2026	48.62	49.33	48.31	49.33	383,420	+1.11(+2.30%)
Jan 28, 2026	49.49	49.76	48.11	48.22	445,679	-1.25(-2.53%)
Jan 27, 2026	49.11	49.48	49.00	49.47	272,765	+0.23(+0.47%)
Jan 26, 2026	49.32	49.59	48.91	49.24	337,120	-0.02(-0.04%)
Jan 23, 2026	49.24	49.42	48.88	49.26	305,934	-0.14(-0.28%)
Jan 22, 2026	50.23	50.42	49.25	49.40	425,681	-0.73(-1.46%)
Jan 21, 2026	50.06	50.24	49.52	50.13	501,319	+0.31(+0.62%)
Jan 20, 2026	50.69	51.30	49.72	49.82	788,862	-1.46(-2.85%)
Jan 16, 2026	50.26	51.29	50.06	51.28	447,227	+0.90(+1.79%)
Jan 15, 2026	50.15	50.82	49.79	50.38	463,928	+0.18(+0.36%)
Jan 14, 2026	50.13	50.45	49.40	50.20	451,060	-0.02(-0.04%)
Jan 13, 2026	50.25	50.47	49.32	50.22	334,274	-0.03(-0.06%)
Jan 12, 2026	50.20	50.35	49.88	50.25	335,560	+0.18(+0.36%)
Jan 09, 2026	50.51	51.03	50.01	50.07	550,057	-0.51(-1.01%)
Jan 08, 2026	50.14	51.11	50.14	50.58	548,865	+0.41(+0.82%)
Jan 07, 2026	50.31	50.59	49.86	50.17	555,215	+0.12(+0.24%)
Jan 06, 2026	49.43	50.12	49.25	50.05	870,208	+0.44(+0.89%)
Jan 05, 2026	49.56	50.19	49.30	49.61	529,816	+0.03(+0.06%)

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.