Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	45.14	45.14	44.58	44.68	12,027	-0.38(-0.85%)
Apr 28, 2026	45.56	45.56	44.95	45.06	5,735	-0.60(-1.32%)
Apr 27, 2026	45.76	45.87	45.53	45.67	17,587	-0.01(-0.03%)
Apr 24, 2026	45.77	45.77	45.50	45.68	18,249	-0.12(-0.27%)
Apr 23, 2026	45.80	45.96	45.34	45.80	17,222	+0.04(+0.10%)
Apr 22, 2026	45.87	45.87	45.52	45.76	17,267	+0.39(+0.87%)
Apr 21, 2026	46.42	46.42	45.35	45.37	7,664	-1.10(-2.37%)
Apr 20, 2026	46.58	46.59	46.45	46.47	6,352	-0.18(-0.38%)
Apr 17, 2026	46.74	46.81	46.40	46.64	6,756	-0.03(-0.06%)
Apr 16, 2026	46.85	46.92	46.55	46.67	8,296	+0.03(+0.06%)
Apr 15, 2026	46.79	46.91	46.49	46.65	18,784	-0.32(-0.69%)
Apr 14, 2026	47.02	47.03	46.82	46.97	9,056	+0.02(+0.03%)
Apr 13, 2026	46.70	46.95	46.60	46.95	11,316	+0.25(+0.53%)
Apr 10, 2026	47.20	47.20	46.70	46.70	5,269	-0.10(-0.21%)
Apr 09, 2026	47.39	47.39	46.80	46.80	6,456	-0.24(-0.51%)
Apr 08, 2026	46.78	47.04	46.58	47.04	9,135	+1.03(+2.24%)
Apr 07, 2026	45.87	46.07	45.77	46.01	21,641	-0.17(-0.37%)
Apr 06, 2026	46.20	46.20	45.74	46.18	9,159	+0.25(+0.54%)
Apr 02, 2026	46.21	46.21	45.53	45.93	10,672	-0.21(-0.45%)
Apr 01, 2026	46.19	46.23	45.86	46.14	69,976	+0.71(+1.55%)
Mar 31, 2026	45.51	45.68	45.07	45.43	40,620	+0.50(+1.11%)
Mar 30, 2026	46.08	46.08	44.83	44.93	8,421	-0.66(-1.45%)
Mar 27, 2026	45.42	45.84	45.21	45.59	13,041	+0.53(+1.18%)
Mar 26, 2026	45.92	45.92	45.06	45.06	9,111	-0.88(-1.91%)
Mar 25, 2026	46.14	46.14	45.73	45.94	11,873	+0.54(+1.18%)
Mar 24, 2026	44.95	45.50	44.50	45.40	8,928	+0.72(+1.61%)
Mar 23, 2026	44.43	45.14	44.34	44.68	15,400	+0.78(+1.77%)
Mar 20, 2026	45.72	45.72	43.77	43.90	11,926	-1.31(-2.91%)
Mar 19, 2026	45.27	45.44	44.52	45.22	11,372	-0.87(-1.90%)
Mar 18, 2026	46.59	46.59	46.05	46.09	10,035	-0.51(-1.09%)
Mar 17, 2026	46.79	46.84	46.42	46.60	15,736	+0.23(+0.49%)
Mar 16, 2026	46.44	46.56	46.09	46.38	12,692	+0.22(+0.48%)
Mar 13, 2026	47.16	47.16	46.13	46.15	19,342	-0.82(-1.74%)
Mar 12, 2026	47.11	47.45	46.65	46.97	32,309	-0.00(-0.01%)
Mar 11, 2026	46.84	47.10	46.63	46.97	20,162	-0.15(-0.31%)
Mar 10, 2026	47.49	47.75	47.09	47.12	31,236	-0.15(-0.32%)
Mar 09, 2026	46.72	47.37	46.07	47.27	21,478	+0.36(+0.76%)
Mar 06, 2026	46.85	47.34	46.55	46.91	14,507	-0.35(-0.74%)
Mar 05, 2026	48.11	48.11	46.63	47.26	38,287	-0.82(-1.70%)
Mar 04, 2026	48.38	48.38	47.51	48.08	17,544	-0.03(-0.07%)
Mar 03, 2026	48.69	48.69	47.08	48.11	28,798	-1.52(-3.06%)
Mar 02, 2026	49.59	49.66	49.01	49.63	43,826	+0.56(+1.14%)
Feb 27, 2026	48.44	49.12	48.44	49.07	25,281	+0.54(+1.11%)
Feb 26, 2026	48.34	48.54	47.67	48.53	15,877	+0.19(+0.39%)
Feb 25, 2026	48.83	48.83	48.05	48.34	27,040	-0.16(-0.33%)
Feb 24, 2026	47.83	48.54	47.45	48.50	19,123	+0.65(+1.36%)
Feb 23, 2026	48.22	48.27	47.53	47.85	14,392	+0.11(+0.23%)
Feb 20, 2026	47.80	47.88	47.41	47.74	12,338	+0.00(+0.00%)
Feb 19, 2026	47.12	47.93	47.12	47.74	10,022	+0.77(+1.64%)
Feb 18, 2026	46.86	47.15	46.71	46.97	8,128	+0.58(+1.25%)
Feb 17, 2026	46.10	46.57	45.66	46.39	9,778	-0.24(-0.51%)
Feb 13, 2026	46.10	46.83	46.10	46.63	8,953	+0.82(+1.79%)
Feb 12, 2026	47.23	47.23	45.81	45.81	12,309	-1.05(-2.24%)
Feb 11, 2026	46.95	46.95	46.12	46.86	22,529	+0.78(+1.69%)
Feb 10, 2026	46.28	46.28	45.86	46.08	9,377	-0.02(-0.04%)
Feb 09, 2026	45.35	46.10	45.35	46.10	19,182	+1.01(+2.24%)
Feb 06, 2026	44.27	45.09	44.27	45.09	7,815	+1.38(+3.16%)
Feb 05, 2026	44.24	44.59	43.68	43.71	12,478	-1.03(-2.30%)
Feb 04, 2026	45.55	45.55	44.13	44.74	122,559	-0.43(-0.95%)
Feb 03, 2026	44.90	45.21	44.52	45.17	12,536	+1.11(+2.52%)

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.