Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	45.26	45.40	45.17	45.28	97,682	-0.12(-0.26%)
Apr 24, 2026	45.50	45.50	45.21	45.40	224,125	-0.01(-0.02%)
Apr 23, 2026	45.38	45.54	45.00	45.41	212,792	-0.03(-0.07%)
Apr 22, 2026	45.58	45.63	45.35	45.44	185,695	+0.17(+0.38%)
Apr 21, 2026	46.00	46.02	45.24	45.27	247,848	-0.70(-1.52%)
Apr 20, 2026	45.87	45.98	45.80	45.97	172,498	+0.03(+0.07%)
Apr 17, 2026	45.74	46.09	45.65	45.94	210,438	+0.35(+0.77%)
Apr 16, 2026	45.87	45.92	45.53	45.59	183,448	-0.08(-0.18%)
Apr 15, 2026	45.68	45.87	45.56	45.67	169,328	+0.04(+0.09%)
Apr 14, 2026	45.44	45.66	45.34	45.63	132,016	+0.31(+0.68%)
Apr 13, 2026	44.90	45.38	44.89	45.32	119,732	+0.24(+0.53%)
Apr 10, 2026	44.92	45.19	44.92	45.08	67,392	+0.30(+0.67%)
Apr 09, 2026	45.01	45.15	44.77	44.78	136,295	-0.22(-0.49%)
Apr 08, 2026	45.26	45.35	44.80	45.00	230,662	+0.56(+1.26%)
Apr 07, 2026	44.27	44.44	44.07	44.44	120,318	+0.05(+0.11%)
Apr 06, 2026	44.28	44.45	44.25	44.39	144,577	+0.08(+0.18%)
Apr 02, 2026				44.31	0	+0.22(+0.50%)
Apr 01, 2026	44.17	44.30	43.95	44.09	230,408	+0.28(+0.64%)
Mar 31, 2026	43.09	43.83	43.09	43.81	208,832	+1.10(+2.58%)
Mar 30, 2026	43.07	43.28	42.47	42.71	311,088	-0.25(-0.58%)
Mar 27, 2026	42.74	43.13	42.67	42.96	124,683	+0.10(+0.23%)
Mar 26, 2026	43.12	43.66	42.84	42.86	188,739	-0.63(-1.45%)
Mar 25, 2026	43.53	43.66	43.28	43.49	143,283	+0.59(+1.38%)
Mar 24, 2026	42.60	43.14	42.45	42.90	191,258	+0.05(+0.12%)
Mar 23, 2026	42.36	43.05	42.33	42.85	281,767	+0.84(+2.00%)
Mar 20, 2026	42.70	42.70	41.83	42.01	275,182	-0.77(-1.80%)
Mar 19, 2026	42.71	42.88	42.38	42.78	199,110	-0.61(-1.41%)
Mar 18, 2026	43.91	43.91	43.36	43.39	232,041	-0.84(-1.90%)
Mar 17, 2026	44.30	44.62	44.16	44.23	218,813	+0.07(+0.16%)
Mar 16, 2026	43.81	44.22	43.76	44.16	185,426	+0.48(+1.10%)
Mar 13, 2026	44.24	44.34	43.62	43.68	167,916	-0.39(-0.88%)
Mar 12, 2026	44.35	44.42	44.05	44.07	124,251	-0.38(-0.85%)
Mar 11, 2026	44.60	44.67	44.27	44.45	114,231	-0.18(-0.40%)
Mar 10, 2026	44.72	44.99	44.50	44.63	211,799	+0.13(+0.29%)
Mar 09, 2026	43.79	44.61	43.40	44.50	363,228	+0.12(+0.27%)
Mar 06, 2026	44.57	44.70	44.10	44.38	219,830	-0.70(-1.55%)
Mar 05, 2026	45.30	45.40	44.74	45.08	215,679	-0.42(-0.92%)
Mar 04, 2026	45.60	45.68	45.31	45.50	230,547	+0.18(+0.40%)
Mar 03, 2026	45.50	45.50	44.46	45.32	534,817	-1.00(-2.16%)
Mar 02, 2026	45.86	46.33	45.75	46.32	247,550	+0.27(+0.59%)
Feb 27, 2026	46.13	46.24	45.94	46.05	246,983	-0.17(-0.37%)
Feb 26, 2026	45.73	46.26	45.66	46.22	146,325	+0.47(+1.03%)
Feb 25, 2026	45.79	45.94	45.53	45.75	187,524	+0.22(+0.48%)
Feb 24, 2026	45.19	45.55	45.08	45.53	182,172	+0.28(+0.62%)
Feb 23, 2026	45.42	45.57	44.98	45.25	249,329	-0.09(-0.20%)
Feb 20, 2026	45.03	45.34	44.95	45.34	322,667	+0.31(+0.69%)
Feb 19, 2026	44.75	45.03	44.54	45.03	337,387	+0.27(+0.60%)
Feb 18, 2026	44.34	44.83	44.32	44.76	209,318	+0.67(+1.52%)
Feb 17, 2026	44.09	44.18	43.60	44.09	389,099	-0.20(-0.45%)
Feb 13, 2026				44.29	0	+0.78(+1.79%)
Feb 12, 2026	44.59	44.63	43.47	43.51	388,483	-1.05(-2.36%)
Feb 11, 2026	45.14	45.15	44.27	44.56	162,835	+0.01(+0.02%)
Feb 10, 2026	44.38	44.59	44.27	44.55	174,186	+0.32(+0.72%)
Feb 09, 2026	43.57	44.23	43.55	44.23	313,727	+0.73(+1.68%)
Feb 06, 2026	43.22	43.50	43.11	43.50	160,055	+0.64(+1.49%)
Feb 05, 2026	43.07	43.45	42.77	42.86	258,556	-0.72(-1.65%)
Feb 04, 2026	43.63	43.63	43.15	43.58	344,593	+0.22(+0.51%)
Feb 03, 2026	43.57	43.66	42.94	43.36	275,500	+0.24(+0.56%)

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.