Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2026	46.78	46.82	46.73	46.77	236,689	+0.15(+0.32%)
Mar 24, 2026	46.59	46.72	46.55	46.62	179,144	-0.12(-0.26%)
Mar 23, 2026	46.66	46.83	46.62	46.74	304,767	-0.02(-0.04%)
Mar 20, 2026	46.97	46.98	46.76	46.76	201,755	-0.38(-0.81%)
Mar 19, 2026	46.99	47.17	46.99	47.14	228,599	+0.02(+0.05%)
Mar 18, 2026	47.24	47.27	47.12	47.12	144,572	-0.18(-0.38%)
Mar 17, 2026	47.26	47.32	47.26	47.30	252,844	+0.12(+0.24%)
Mar 16, 2026	47.18	47.21	47.12	47.18	269,261	+0.19(+0.39%)
Mar 13, 2026	47.13	47.14	46.99	46.99	260,972	-0.07(-0.15%)
Mar 12, 2026	47.16	47.19	47.02	47.06	351,842	-0.18(-0.37%)
Mar 11, 2026	47.37	47.37	47.23	47.24	110,258	-0.20(-0.41%)
Mar 10, 2026	47.53	47.57	47.43	47.44	308,001	-0.10(-0.22%)
Mar 09, 2026	47.36	47.59	47.35	47.54	321,191	+0.10(+0.21%)
Mar 06, 2026	47.39	47.55	47.35	47.44	340,232	-0.08(-0.17%)
Mar 05, 2026	47.50	47.55	47.47	47.52	108,526	-0.11(-0.24%)
Mar 04, 2026	47.66	47.68	47.62	47.63	170,836	-0.08(-0.16%)
Mar 03, 2026	47.56	47.74	47.55	47.71	233,626	-0.06(-0.13%)
Mar 02, 2026	47.80	47.80	47.72	47.77	134,094	-0.18(-0.38%)
Feb 27, 2026	47.93	47.97	47.92	47.95	2,670,413	+0.07(+0.15%)
Feb 26, 2026	47.82	47.88	47.82	47.88	162,070	+0.06(+0.13%)
Feb 25, 2026	47.79	47.85	47.79	47.82	127,982	-0.01(-0.02%)
Feb 24, 2026	47.85	47.85	47.79	47.83	261,231	+0.00(+0.00%)
Feb 23, 2026	47.76	47.85	47.76	47.83	135,499	+0.07(+0.15%)
Feb 20, 2026	47.77	47.77	47.69	47.76	176,337	+0.02(+0.04%)
Feb 19, 2026	47.68	47.76	47.68	47.74	134,787	+0.02(+0.04%)
Feb 18, 2026	47.72	47.77	47.72	47.72	138,153	-0.06(-0.12%)
Feb 17, 2026	47.79	47.80	47.75	47.78	348,986	-0.01(-0.02%)
Feb 13, 2026	47.74	47.79	47.72	47.79	449,405	+0.16(+0.33%)
Feb 12, 2026	47.51	47.64	47.51	47.63	487,235	+0.16(+0.34%)
Feb 11, 2026	47.47	47.53	47.45	47.47	266,697	-0.02(-0.04%)
Feb 10, 2026	47.51	47.54	47.49	47.49	270,306	+0.08(+0.17%)
Feb 09, 2026	47.36	47.41	47.35	47.41	264,725	+0.01(+0.02%)
Feb 06, 2026	47.39	47.40	47.34	47.40	380,975	+0.03(+0.06%)
Feb 05, 2026	47.28	47.38	47.28	47.37	179,107	+0.14(+0.30%)
Feb 04, 2026	47.23	47.26	47.21	47.23	118,789	+0.01(+0.02%)
Feb 03, 2026	47.22	47.24	47.19	47.22	153,337	+0.00(+0.00%)
Feb 02, 2026	47.27	47.29	47.22	47.22	104,097	-0.04(-0.08%)
Jan 30, 2026	47.28	47.32	47.26	47.26	149,640	-0.05(-0.11%)
Jan 29, 2026	47.22	47.32	47.22	47.31	195,916	+0.05(+0.11%)
Jan 28, 2026	47.26	47.29	47.23	47.26	133,841	-0.04(-0.08%)
Jan 27, 2026	47.32	47.36	47.29	47.30	162,371	-0.02(-0.04%)
Jan 26, 2026	47.30	47.33	47.28	47.32	137,446	+0.06(+0.13%)
Jan 23, 2026	47.21	47.26	47.18	47.26	205,963	+0.05(+0.11%)
Jan 22, 2026	47.16	47.24	47.15	47.21	201,820	+0.01(+0.02%)
Jan 21, 2026	47.10	47.20	47.07	47.20	243,986	+0.15(+0.32%)
Jan 20, 2026	47.05	47.13	47.04	47.05	268,384	-0.17(-0.35%)
Jan 16, 2026	47.32	47.32	47.20	47.22	188,719	-0.08(-0.17%)
Jan 15, 2026	47.37	47.37	47.28	47.30	170,731	-0.03(-0.06%)
Jan 14, 2026	47.26	47.33	47.26	47.33	151,788	+0.10(+0.21%)
Jan 13, 2026	47.27	47.27	47.20	47.23	153,622	-0.01(-0.02%)
Jan 12, 2026	47.21	47.26	47.17	47.24	138,052	+0.02(+0.04%)
Jan 09, 2026	47.19	47.26	47.13	47.22	291,281	+0.09(+0.19%)
Jan 08, 2026	47.12	47.15	47.11	47.13	109,373	-0.03(-0.06%)
Jan 07, 2026	47.20	47.22	47.15	47.16	277,407	+0.00(+0.00%)
Jan 06, 2026	47.11	47.16	47.07	47.16	164,151	+0.02(+0.04%)
Jan 05, 2026	47.08	47.16	47.08	47.14	275,162	+0.09(+0.20%)

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.