Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	45.84	45.84	45.75	45.75	51,891	-0.18(-0.38%)
Apr 28, 2026	45.87	45.95	45.87	45.93	28,194	-0.06(-0.14%)
Apr 27, 2026	46.00	46.02	45.97	45.99	36,270	-0.04(-0.09%)
Apr 24, 2026	45.93	46.04	45.92	46.03	68,105	+0.07(+0.15%)
Apr 23, 2026	46.00	46.05	45.90	45.96	56,938	-0.09(-0.18%)
Apr 22, 2026	46.05	46.09	46.04	46.05	35,597	+0.01(+0.01%)
Apr 21, 2026	46.10	46.12	46.03	46.04	31,304	-0.12(-0.25%)
Apr 20, 2026	46.14	46.17	46.12	46.16	41,405	+0.01(+0.02%)
Apr 17, 2026	46.10	46.18	46.10	46.15	38,114	+0.16(+0.35%)
Apr 16, 2026	46.06	46.06	45.97	45.98	45,973	-0.05(-0.10%)
Apr 15, 2026	46.05	46.05	46.01	46.03	62,471	-0.02(-0.04%)
Apr 14, 2026	45.92	46.06	45.92	46.05	52,337	+0.12(+0.26%)
Apr 13, 2026	45.82	45.93	45.82	45.93	34,858	+0.08(+0.17%)
Apr 10, 2026	45.88	45.90	45.84	45.85	39,311	-0.06(-0.13%)
Apr 09, 2026	45.82	45.95	45.81	45.91	67,554	+0.08(+0.17%)
Apr 08, 2026	45.91	45.91	45.81	45.83	67,048	+0.11(+0.25%)
Apr 07, 2026	45.66	45.72	45.55	45.72	79,178	+0.06(+0.14%)
Apr 06, 2026	45.65	45.70	45.64	45.66	60,180	-0.07(-0.15%)
Apr 02, 2026	45.62	45.73	45.62	45.73	81,976	+0.09(+0.21%)
Apr 01, 2026	45.64	45.68	45.61	45.63	31,756	-0.18(-0.39%)
Mar 31, 2026	45.75	45.85	45.73	45.81	71,297	+0.15(+0.33%)
Mar 30, 2026	45.62	45.71	45.61	45.66	97,384	+0.18(+0.40%)
Mar 27, 2026	45.37	45.49	45.37	45.48	122,847	-0.00(-0.01%)
Mar 26, 2026	45.62	45.67	45.46	45.48	49,826	-0.23(-0.50%)
Mar 25, 2026	45.66	45.81	45.66	45.71	41,241	+0.12(+0.26%)
Mar 24, 2026	45.56	45.66	45.54	45.59	110,472	-0.10(-0.23%)
Mar 23, 2026	45.55	45.74	45.40	45.70	70,630	+0.13(+0.30%)
Mar 20, 2026	45.77	45.77	45.56	45.56	69,231	-0.36(-0.78%)
Mar 19, 2026	45.80	45.94	45.79	45.92	75,545	-0.03(-0.07%)
Mar 18, 2026	46.10	46.11	45.94	45.95	56,149	-0.16(-0.35%)
Mar 17, 2026	46.10	46.13	46.09	46.11	68,797	+0.12(+0.26%)
Mar 16, 2026	45.98	46.01	45.94	45.99	102,104	+0.12(+0.26%)
Mar 13, 2026	45.95	45.98	45.85	45.87	121,656	-0.07(-0.16%)
Mar 12, 2026	46.05	46.09	45.92	45.94	73,814	-0.21(-0.46%)
Mar 11, 2026	46.23	46.25	46.15	46.16	60,574	-0.12(-0.25%)
Mar 10, 2026	46.33	46.42	46.27	46.27	814,799	-0.13(-0.28%)
Mar 09, 2026	46.24	46.42	46.23	46.40	156,528	+0.11(+0.24%)
Mar 06, 2026	46.22	46.40	46.20	46.29	118,131	-0.07(-0.16%)
Mar 05, 2026	46.34	46.37	46.21	46.36	57,693	-0.08(-0.17%)
Mar 04, 2026	46.49	46.49	46.44	46.44	107,040	-0.09(-0.20%)
Mar 03, 2026	46.44	46.58	46.41	46.53	45,650	-0.11(-0.23%)
Mar 02, 2026	46.74	46.74	46.60	46.64	86,405	-0.30(-0.65%)
Feb 27, 2026	46.93	46.96	46.91	46.95	68,150	+0.09(+0.19%)
Feb 26, 2026	46.81	46.86	46.80	46.85	54,823	+0.06(+0.13%)
Feb 25, 2026	46.80	46.82	46.79	46.80	36,979	-0.02(-0.04%)
Feb 24, 2026	46.84	46.85	46.80	46.81	99,889	-0.02(-0.03%)
Feb 23, 2026	46.76	46.85	46.75	46.83	80,540	+0.08(+0.17%)
Feb 20, 2026	46.74	46.76	46.71	46.75	94,484	+0.00(+0.00%)
Feb 19, 2026	46.72	46.76	46.70	46.75	71,051	+0.01(+0.02%)
Feb 18, 2026	46.76	46.77	46.72	46.74	90,995	-0.08(-0.17%)
Feb 17, 2026	46.80	46.83	46.77	46.82	204,825	+0.04(+0.09%)
Feb 13, 2026	46.73	46.78	46.73	46.78	94,746	+0.13(+0.28%)
Feb 12, 2026	46.56	46.66	46.55	46.65	56,630	+0.14(+0.30%)
Feb 11, 2026	46.54	46.57	46.50	46.51	80,716	-0.06(-0.13%)
Feb 10, 2026	46.55	46.58	46.55	46.57	58,137	+0.12(+0.26%)
Feb 09, 2026	46.47	46.48	46.43	46.45	68,648	+0.00(+0.00%)
Feb 06, 2026	46.44	46.46	46.42	46.45	307,991	+0.00(+0.00%)
Feb 05, 2026	46.35	46.48	46.35	46.45	89,894	+0.18(+0.39%)
Feb 04, 2026	46.26	46.30	46.26	46.27	54,204	-0.02(-0.05%)
Feb 03, 2026	46.26	46.30	46.24	46.29	67,760	-0.02(-0.05%)

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.